SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,854.00 | 1,888.00 | 1,827.00 | 1,872.00 | 1,872.00 | 394,856 |
| 2023-11-02 | 1,823.00 | 1,851.00 | 1,800.00 | 1,843.00 | 1,843.00 | 373,080 |
| 2023-11-01 | 1,844.00 | 1,888.00 | 1,816.00 | 1,816.00 | 1,816.00 | 429,269 |
| 2023-10-31 | 1,842.00 | 2,070.00 | 1,803.00 | 1,843.00 | 1,843.00 | 3,379,957 |
| 2023-10-30 | 1,715.00 | 2,020.00 | 1,715.00 | 1,870.00 | 1,870.00 | 6,506,271 |
| 2023-10-27 | 1,685.00 | 1,734.00 | 1,670.00 | 1,680.00 | 1,680.00 | 139,450 |
| 2023-10-26 | 1,771.00 | 1,771.00 | 1,691.00 | 1,691.00 | 1,691.00 | 236,837 |
| 2023-10-25 | 1,764.00 | 1,815.00 | 1,758.00 | 1,772.00 | 1,772.00 | 121,415 |
| 2023-10-24 | 1,672.00 | 1,766.00 | 1,648.00 | 1,764.00 | 1,764.00 | 293,109 |
| 2023-10-23 | 1,670.00 | 1,743.00 | 1,670.00 | 1,679.00 | 1,679.00 | 172,866 |
| 2023-10-20 | 1,728.00 | 1,745.00 | 1,676.00 | 1,692.00 | 1,692.00 | 218,677 |
| 2023-10-19 | 1,800.00 | 1,801.00 | 1,730.00 | 1,746.00 | 1,746.00 | 227,393 |
| 2023-10-18 | 1,819.00 | 1,844.00 | 1,805.00 | 1,807.00 | 1,807.00 | 121,730 |
| 2023-10-17 | 1,804.00 | 1,845.00 | 1,802.00 | 1,820.00 | 1,820.00 | 92,544 |
| 2023-10-16 | 1,869.00 | 1,869.00 | 1,790.00 | 1,793.00 | 1,793.00 | 219,501 |
| 2023-10-13 | 1,924.00 | 1,933.00 | 1,870.00 | 1,870.00 | 1,870.00 | 191,454 |
| 2023-10-12 | 1,860.00 | 1,935.00 | 1,860.00 | 1,925.00 | 1,925.00 | 322,113 |
| 2023-10-11 | 1,837.00 | 1,870.00 | 1,798.00 | 1,859.00 | 1,859.00 | 258,667 |
| 2023-10-10 | 1,834.00 | 1,852.00 | 1,770.00 | 1,795.00 | 1,795.00 | 183,067 |
| 2023-10-06 | 1,737.00 | 1,850.00 | 1,737.00 | 1,836.00 | 1,836.00 | 205,561 |
| 2023-10-05 | 1,829.00 | 1,848.00 | 1,751.00 | 1,751.00 | 1,751.00 | 222,566 |
| 2023-10-04 | 1,880.00 | 1,885.00 | 1,827.00 | 1,829.00 | 1,829.00 | 209,712 |
| 2023-09-27 | 1,824.00 | 1,905.00 | 1,810.00 | 1,904.00 | 1,904.00 | 214,405 |
| 2023-09-26 | 1,874.00 | 1,900.00 | 1,838.00 | 1,840.00 | 1,840.00 | 237,794 |
| 2023-09-25 | 1,872.00 | 1,920.00 | 1,870.00 | 1,875.00 | 1,875.00 | 223,955 |
| 2023-09-22 | 1,873.00 | 1,924.00 | 1,873.00 | 1,908.00 | 1,908.00 | 282,315 |
| 2023-09-21 | 1,998.00 | 2,005.00 | 1,911.00 | 1,913.00 | 1,913.00 | 433,034 |
| 2023-09-20 | 2,005.00 | 2,040.00 | 1,995.00 | 1,997.00 | 1,997.00 | 176,960 |
| 2023-09-19 | 2,060.00 | 2,080.00 | 2,015.00 | 2,015.00 | 2,015.00 | 181,899 |
| 2023-09-18 | 2,120.00 | 2,185.00 | 2,070.00 | 2,075.00 | 2,075.00 | 329,468 |
| 2023-09-15 | 2,060.00 | 2,145.00 | 2,055.00 | 2,120.00 | 2,120.00 | 366,927 |
| 2023-09-14 | 1,994.00 | 2,055.00 | 1,994.00 | 2,050.00 | 2,050.00 | 129,851 |
| 2023-09-13 | 2,035.00 | 2,045.00 | 1,998.00 | 2,000.00 | 2,000.00 | 320,553 |
| 2023-09-12 | 2,050.00 | 2,105.00 | 2,030.00 | 2,040.00 | 2,040.00 | 217,552 |
| 2023-09-11 | 2,055.00 | 2,070.00 | 2,035.00 | 2,055.00 | 2,055.00 | 166,342 |
| 2023-09-08 | 2,045.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,050.00 | 166,465 |
| 2023-09-07 | 2,100.00 | 2,135.00 | 2,050.00 | 2,050.00 | 2,050.00 | 235,527 |
| 2023-09-06 | 2,130.00 | 2,160.00 | 2,110.00 | 2,115.00 | 2,115.00 | 135,723 |
| 2023-09-05 | 2,145.00 | 2,170.00 | 2,115.00 | 2,130.00 | 2,130.00 | 180,048 |
| 2023-09-04 | 2,185.00 | 2,185.00 | 2,135.00 | 2,155.00 | 2,155.00 | 158,748 |
| 2023-09-01 | 2,190.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,170.00 | 192,116 |
| 2023-08-31 | 2,175.00 | 2,260.00 | 2,175.00 | 2,190.00 | 2,190.00 | 364,165 |
| 2023-08-30 | 2,150.00 | 2,195.00 | 2,150.00 | 2,180.00 | 2,180.00 | 173,357 |
| 2023-08-29 | 2,090.00 | 2,220.00 | 2,090.00 | 2,145.00 | 2,145.00 | 413,183 |
| 2023-08-28 | 2,075.00 | 2,110.00 | 2,025.00 | 2,090.00 | 2,090.00 | 200,794 |
| 2023-08-25 | 2,070.00 | 2,110.00 | 2,070.00 | 2,075.00 | 2,075.00 | 209,591 |
| 2023-08-24 | 2,075.00 | 2,105.00 | 2,075.00 | 2,085.00 | 2,085.00 | 181,754 |
| 2023-08-23 | 2,075.00 | 2,140.00 | 2,075.00 | 2,075.00 | 2,075.00 | 218,611 |
| 2023-08-22 | 2,125.00 | 2,140.00 | 2,070.00 | 2,075.00 | 2,075.00 | 375,993 |
| 2023-08-21 | 2,105.00 | 2,160.00 | 2,105.00 | 2,135.00 | 2,135.00 | 213,179 |
| 2023-08-18 | 2,120.00 | 2,145.00 | 2,105.00 | 2,105.00 | 2,105.00 | 261,012 |
| 2023-08-17 | 2,175.00 | 2,215.00 | 2,155.00 | 2,170.00 | 2,170.00 | 288,098 |
| 2023-08-16 | 2,345.00 | 2,345.00 | 2,210.00 | 2,215.00 | 2,215.00 | 406,342 |
| 2023-08-14 | 2,390.00 | 2,415.00 | 2,340.00 | 2,345.00 | 2,345.00 | 304,191 |
| 2023-08-11 | 2,410.00 | 2,445.00 | 2,370.00 | 2,390.00 | 2,390.00 | 309,134 |
| 2023-08-10 | 2,310.00 | 2,385.00 | 2,310.00 | 2,380.00 | 2,380.00 | 357,679 |
| 2023-08-09 | 2,310.00 | 2,345.00 | 2,250.00 | 2,330.00 | 2,330.00 | 231,295 |
| 2023-08-08 | 2,360.00 | 2,425.00 | 2,295.00 | 2,310.00 | 2,310.00 | 351,174 |
| 2023-08-07 | 2,380.00 | 2,380.00 | 2,315.00 | 2,355.00 | 2,355.00 | 210,269 |
| 2023-08-04 | 2,300.00 | 2,370.00 | 2,295.00 | 2,360.00 | 2,360.00 | 217,220 |
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.