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%WTI100.26▲ 0.79%
← 048550.KQ stock page

SM Culture & Contents Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,365.003,400.003,305.003,340.003,340.00924,049
2022-11-113,355.003,375.003,305.003,320.003,320.001,009,352
2022-11-103,220.003,420.003,195.003,285.003,285.003,318,089
2022-11-093,275.003,305.003,235.003,240.003,240.00411,284
2022-11-083,250.003,305.003,250.003,265.003,265.00492,960
2022-11-073,235.003,385.003,195.003,235.003,235.001,825,534
2022-11-043,165.003,240.003,165.003,235.003,235.00361,392
2022-11-033,150.003,235.003,100.003,200.003,200.00551,663
2022-11-023,200.003,240.003,175.003,195.003,195.00469,669
2022-11-013,190.003,375.003,145.003,180.003,180.002,673,354
2022-10-313,155.003,160.003,105.003,115.003,115.00319,064
2022-10-283,130.003,195.003,105.003,125.003,125.00473,974
2022-10-273,080.003,385.003,080.003,155.003,155.003,436,443
2022-10-263,145.003,145.003,055.003,060.003,060.00455,596
2022-10-253,120.003,205.003,100.003,140.003,140.00479,036
2022-10-243,125.003,145.003,085.003,085.003,085.00355,391
2022-10-213,170.003,170.003,050.003,070.003,070.00470,719
2022-10-203,220.003,270.003,120.003,170.003,170.00577,545
2022-10-193,275.003,300.003,195.003,210.003,210.00670,900
2022-10-183,255.003,295.003,180.003,220.003,220.00547,627
2022-10-173,135.003,260.003,080.003,225.003,225.00588,271
2022-10-143,065.003,465.003,060.003,180.003,180.002,541,475
2022-10-133,115.003,190.002,960.003,000.003,000.00771,776
2022-10-123,130.003,235.003,090.003,165.003,165.00447,715
2022-10-113,130.003,185.003,030.003,130.003,130.00573,057
2022-10-073,130.003,290.003,100.003,240.003,240.00613,072
2022-10-063,090.003,190.003,090.003,180.003,180.00357,834
2022-10-053,245.003,260.003,070.003,095.003,095.00529,153
2022-10-043,120.003,195.003,095.003,165.003,165.00583,811
2022-09-302,935.003,140.002,920.003,100.003,100.00666,496
2022-09-293,040.003,155.002,990.002,990.002,990.00586,524
2022-09-283,185.003,220.002,985.003,005.003,005.00861,870
2022-09-273,180.003,280.003,120.003,185.003,185.00748,879
2022-09-263,350.003,435.003,145.003,180.003,180.00935,020
2022-09-233,445.003,770.003,400.003,460.003,460.003,409,065
2022-09-223,450.003,510.003,390.003,445.003,445.00806,765
2022-09-213,500.003,635.003,500.003,540.003,540.00906,291
2022-09-203,570.003,670.003,530.003,535.003,535.001,339,325
2022-09-193,870.003,935.003,540.003,565.003,565.001,967,507
2022-09-164,105.004,105.003,805.003,860.003,860.0010,956,760
2022-09-153,735.003,745.003,650.003,650.003,650.001,051,605
2022-09-143,600.003,710.003,600.003,690.003,690.00402,750
2022-09-133,735.003,850.003,720.003,760.003,760.00825,067
2022-09-083,650.003,765.003,610.003,700.003,700.00921,256
2022-09-073,855.003,900.003,590.003,635.003,635.001,298,163
2022-09-063,855.003,925.003,825.003,890.003,890.001,167,511
2022-09-053,880.003,980.003,845.003,855.003,855.001,804,427
2022-09-023,900.004,040.003,835.003,880.003,880.003,979,036
2022-09-013,930.004,015.003,840.003,905.003,905.004,928,295
2022-08-313,845.004,185.003,680.003,865.003,865.0029,733,740
2022-08-303,395.003,455.003,380.003,415.003,415.00627,563
2022-08-293,380.003,425.003,320.003,395.003,395.00793,384
2022-08-263,535.003,970.003,485.003,560.003,560.009,284,784
2022-08-253,465.003,555.003,455.003,505.003,505.00654,516
2022-08-243,520.003,555.003,380.003,440.003,440.001,068,560
2022-08-233,530.003,800.003,480.003,495.003,495.001,225,040
2022-08-223,720.003,745.003,550.003,625.003,625.00912,415
2022-08-193,765.003,820.003,605.003,710.003,710.001,295,082
2022-08-183,880.003,880.003,735.003,765.003,765.00834,730
2022-08-174,070.004,090.003,885.003,895.003,895.001,135,985
← NewerPage 17 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.