See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.30▲ 3.24%
← 048550.KQ stock page

SM Culture & Contents Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,730.003,735.003,535.003,565.003,565.003,000,909
2023-02-083,690.003,750.003,570.003,645.003,645.006,452,903
2023-02-073,215.003,890.003,210.003,600.003,600.0021,461,449
2023-02-063,275.003,305.003,210.003,245.003,245.00718,502
2023-02-033,310.003,425.003,280.003,310.003,310.001,878,316
2023-02-023,305.003,390.003,290.003,350.003,350.001,162,535
2023-02-013,330.003,345.003,245.003,270.003,270.00766,492
2023-01-313,250.003,320.003,225.003,295.003,295.00674,752
2023-01-303,290.003,335.003,250.003,280.003,280.00739,296
2023-01-273,265.003,280.003,235.003,275.003,275.00630,369
2023-01-263,235.003,275.003,235.003,240.003,240.00462,635
2023-01-253,285.003,295.003,235.003,260.003,260.00740,060
2023-01-203,225.003,325.003,220.003,245.003,245.001,241,449
2023-01-193,165.003,265.003,150.003,245.003,245.00519,322
2023-01-183,210.003,230.003,160.003,170.003,170.00253,103
2023-01-173,250.003,250.003,195.003,205.003,205.00226,077
2023-01-163,250.003,280.003,220.003,225.003,225.00385,479
2023-01-133,240.003,265.003,205.003,250.003,250.00442,411
2023-01-123,415.003,465.003,225.003,255.003,255.001,694,902
2023-01-113,185.003,300.003,180.003,265.003,265.001,014,782
2023-01-103,220.003,220.003,165.003,180.003,180.00463,918
2023-01-093,250.003,300.003,180.003,220.003,220.001,617,448
2023-01-063,090.003,125.003,075.003,085.003,085.00260,323
2023-01-053,265.003,275.003,120.003,130.003,130.00945,405
2023-01-043,045.003,220.003,020.003,220.003,220.00976,174
2023-01-032,960.003,085.002,960.003,040.003,040.00556,105
2023-01-022,960.003,085.002,950.002,970.002,970.00476,923
2022-12-292,975.003,055.002,950.002,960.002,960.00272,688
2022-12-282,970.003,055.002,950.003,010.003,010.00249,671
2022-12-272,950.003,025.002,950.002,985.002,985.00329,630
2022-12-263,010.003,030.002,965.002,980.002,980.00281,406
2022-12-233,040.003,065.002,995.003,010.003,010.00296,727
2022-12-223,095.003,120.003,075.003,080.003,080.00241,927
2022-12-213,120.003,125.003,070.003,080.003,080.00199,620
2022-12-203,160.003,170.003,070.003,100.003,100.00327,240
2022-12-193,115.003,210.003,115.003,155.003,155.00269,804
2022-12-163,140.003,195.003,110.003,135.003,135.00443,316
2022-12-153,270.003,290.003,185.003,190.003,190.00313,584
2022-12-143,215.003,290.003,215.003,285.003,285.00251,258
2022-12-133,320.003,325.003,225.003,240.003,240.00367,238
2022-12-123,200.003,305.003,200.003,240.003,240.00324,151
2022-12-093,180.003,260.003,180.003,220.003,220.00400,441
2022-12-083,310.003,310.003,155.003,175.003,175.00475,314
2022-12-073,240.003,310.003,210.003,285.003,285.00361,678
2022-12-063,350.003,365.003,240.003,240.003,240.00685,948
2022-12-053,420.003,525.003,365.003,365.003,365.00599,808
2022-12-023,490.003,595.003,420.003,435.003,435.001,054,605
2022-12-013,460.003,520.003,440.003,505.003,505.00717,472
2022-11-303,480.003,495.003,405.003,420.003,420.00543,986
2022-11-293,435.003,550.003,420.003,480.003,480.001,050,601
2022-11-283,480.003,510.003,400.003,480.003,480.00961,996
2022-11-253,470.003,610.003,410.003,500.003,500.002,892,831
2022-11-243,440.003,630.003,420.003,510.003,510.003,904,236
2022-11-233,475.003,600.003,410.003,420.003,420.004,009,498
2022-11-223,270.003,405.003,240.003,310.003,310.001,339,270
2022-11-213,320.003,360.003,235.003,235.003,235.00499,367
2022-11-183,305.003,380.003,275.003,295.003,295.00500,302
2022-11-173,345.003,525.003,275.003,305.003,305.001,593,524
2022-11-163,370.003,410.003,330.003,355.003,355.00735,210
2022-11-153,375.003,380.003,340.003,355.003,355.00461,249
← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.