SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,813.00 | 1,819.00 | 1,788.00 | 1,795.00 | 1,795.00 | 367,834 |
| 2024-01-29 | 1,782.00 | 2,075.00 | 1,749.00 | 1,815.00 | 1,815.00 | 6,682,052 |
| 2024-01-26 | 1,779.00 | 1,805.00 | 1,767.00 | 1,783.00 | 1,783.00 | 109,705 |
| 2024-01-25 | 1,783.00 | 1,798.00 | 1,765.00 | 1,779.00 | 1,779.00 | 214,625 |
| 2024-01-24 | 1,801.00 | 1,849.00 | 1,781.00 | 1,800.00 | 1,800.00 | 201,933 |
| 2024-01-23 | 1,803.00 | 1,820.00 | 1,780.00 | 1,799.00 | 1,799.00 | 158,447 |
| 2024-01-22 | 1,810.00 | 1,824.00 | 1,788.00 | 1,803.00 | 1,803.00 | 169,440 |
| 2024-01-19 | 1,812.00 | 1,885.00 | 1,805.00 | 1,810.00 | 1,810.00 | 220,899 |
| 2024-01-18 | 1,799.00 | 1,818.00 | 1,788.00 | 1,812.00 | 1,812.00 | 147,827 |
| 2024-01-17 | 1,861.00 | 1,861.00 | 1,790.00 | 1,793.00 | 1,793.00 | 321,263 |
| 2024-01-16 | 1,870.00 | 1,904.00 | 1,838.00 | 1,860.00 | 1,860.00 | 249,682 |
| 2024-01-15 | 1,910.00 | 1,924.00 | 1,860.00 | 1,882.00 | 1,882.00 | 269,950 |
| 2024-01-12 | 1,999.00 | 1,999.00 | 1,910.00 | 1,910.00 | 1,910.00 | 531,797 |
| 2024-01-11 | 2,000.00 | 2,045.00 | 1,987.00 | 1,988.00 | 1,988.00 | 643,162 |
| 2024-01-10 | 2,005.00 | 2,155.00 | 1,991.00 | 1,998.00 | 1,998.00 | 3,162,581 |
| 2024-01-09 | 1,966.00 | 1,993.00 | 1,946.00 | 1,979.00 | 1,979.00 | 455,070 |
| 2024-01-08 | 1,941.00 | 1,968.00 | 1,921.00 | 1,965.00 | 1,965.00 | 456,556 |
| 2024-01-05 | 1,875.00 | 1,939.00 | 1,875.00 | 1,919.00 | 1,919.00 | 227,649 |
| 2024-01-04 | 1,920.00 | 1,920.00 | 1,873.00 | 1,881.00 | 1,881.00 | 276,867 |
| 2024-01-03 | 1,911.00 | 1,929.00 | 1,892.00 | 1,905.00 | 1,905.00 | 289,591 |
| 2024-01-02 | 1,881.00 | 1,927.00 | 1,881.00 | 1,914.00 | 1,914.00 | 228,233 |
| 2023-12-28 | 1,876.00 | 1,915.00 | 1,869.00 | 1,887.00 | 1,887.00 | 126,268 |
| 2023-12-27 | 1,870.00 | 1,899.00 | 1,790.00 | 1,875.00 | 1,875.00 | 216,347 |
| 2023-12-26 | 1,885.00 | 1,902.00 | 1,864.00 | 1,886.00 | 1,886.00 | 256,764 |
| 2023-12-22 | 1,902.00 | 1,927.00 | 1,885.00 | 1,889.00 | 1,889.00 | 281,966 |
| 2023-12-21 | 1,881.00 | 1,910.00 | 1,880.00 | 1,903.00 | 1,903.00 | 217,015 |
| 2023-12-20 | 1,901.00 | 1,937.00 | 1,895.00 | 1,898.00 | 1,898.00 | 337,223 |
| 2023-12-19 | 1,897.00 | 1,941.00 | 1,883.00 | 1,907.00 | 1,907.00 | 303,435 |
| 2023-12-18 | 1,909.00 | 1,931.00 | 1,894.00 | 1,899.00 | 1,899.00 | 230,397 |
| 2023-12-15 | 1,920.00 | 1,933.00 | 1,903.00 | 1,913.00 | 1,913.00 | 225,208 |
| 2023-12-14 | 1,878.00 | 1,925.00 | 1,878.00 | 1,920.00 | 1,920.00 | 216,971 |
| 2023-12-13 | 1,898.00 | 1,898.00 | 1,871.00 | 1,879.00 | 1,879.00 | 172,220 |
| 2023-12-12 | 1,934.00 | 1,935.00 | 1,897.00 | 1,898.00 | 1,898.00 | 288,415 |
| 2023-12-11 | 1,911.00 | 1,968.00 | 1,900.00 | 1,935.00 | 1,935.00 | 471,403 |
| 2023-12-08 | 1,889.00 | 1,977.00 | 1,889.00 | 1,910.00 | 1,910.00 | 480,598 |
| 2023-12-07 | 1,944.00 | 1,944.00 | 1,880.00 | 1,908.00 | 1,908.00 | 643,568 |
| 2023-12-06 | 1,799.00 | 2,060.00 | 1,780.00 | 1,944.00 | 1,944.00 | 5,053,328 |
| 2023-12-05 | 1,793.00 | 1,809.00 | 1,773.00 | 1,773.00 | 1,773.00 | 148,946 |
| 2023-12-04 | 1,783.00 | 1,814.00 | 1,771.00 | 1,793.00 | 1,793.00 | 153,154 |
| 2023-12-01 | 1,802.00 | 1,808.00 | 1,783.00 | 1,783.00 | 1,783.00 | 143,436 |
| 2023-11-30 | 1,795.00 | 1,809.00 | 1,793.00 | 1,807.00 | 1,807.00 | 104,310 |
| 2023-11-29 | 1,820.00 | 1,823.00 | 1,786.00 | 1,814.00 | 1,814.00 | 158,669 |
| 2023-11-28 | 1,804.00 | 1,819.00 | 1,700.00 | 1,804.00 | 1,804.00 | 220,304 |
| 2023-11-27 | 1,811.00 | 1,850.00 | 1,799.00 | 1,819.00 | 1,819.00 | 152,693 |
| 2023-11-24 | 1,826.00 | 1,850.00 | 1,824.00 | 1,825.00 | 1,825.00 | 106,856 |
| 2023-11-23 | 1,795.00 | 1,837.00 | 1,795.00 | 1,837.00 | 1,837.00 | 146,941 |
| 2023-11-22 | 1,819.00 | 1,840.00 | 1,789.00 | 1,795.00 | 1,795.00 | 140,944 |
| 2023-11-21 | 1,789.00 | 1,837.00 | 1,778.00 | 1,820.00 | 1,820.00 | 125,398 |
| 2023-11-20 | 1,750.00 | 1,803.00 | 1,741.00 | 1,789.00 | 1,789.00 | 120,998 |
| 2023-11-17 | 1,814.00 | 1,829.00 | 1,752.00 | 1,764.00 | 1,764.00 | 177,672 |
| 2023-11-16 | 1,810.00 | 1,859.00 | 1,810.00 | 1,829.00 | 1,829.00 | 144,840 |
| 2023-11-15 | 1,783.00 | 1,827.00 | 1,783.00 | 1,821.00 | 1,821.00 | 139,540 |
| 2023-11-14 | 1,730.00 | 1,804.00 | 1,730.00 | 1,781.00 | 1,781.00 | 193,764 |
| 2023-11-13 | 1,800.00 | 1,802.00 | 1,720.00 | 1,720.00 | 1,720.00 | 299,640 |
| 2023-11-10 | 1,830.00 | 1,842.00 | 1,788.00 | 1,798.00 | 1,798.00 | 197,788 |
| 2023-11-09 | 1,911.00 | 1,913.00 | 1,851.00 | 1,856.00 | 1,856.00 | 234,673 |
| 2023-11-08 | 1,890.00 | 1,954.00 | 1,859.00 | 1,911.00 | 1,911.00 | 446,056 |
| 2023-11-07 | 1,940.00 | 1,949.00 | 1,864.00 | 1,879.00 | 1,879.00 | 289,480 |
| 2023-11-06 | 1,885.00 | 1,942.00 | 1,850.00 | 1,935.00 | 1,935.00 | 652,039 |
| 2023-11-03 | 1,854.00 | 1,888.00 | 1,827.00 | 1,872.00 | 1,872.00 | 394,856 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.