SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,115.00 | 4,165.00 | 4,050.00 | 4,120.00 | 4,120.00 | 543,117 |
| 2022-08-12 | 4,045.00 | 4,205.00 | 4,045.00 | 4,100.00 | 4,100.00 | 1,380,208 |
| 2022-08-11 | 4,130.00 | 4,160.00 | 4,035.00 | 4,065.00 | 4,065.00 | 690,758 |
| 2022-08-10 | 4,150.00 | 4,205.00 | 4,050.00 | 4,070.00 | 4,070.00 | 910,646 |
| 2022-08-09 | 4,305.00 | 4,465.00 | 4,125.00 | 4,185.00 | 4,185.00 | 2,627,702 |
| 2022-08-08 | 4,235.00 | 4,455.00 | 4,140.00 | 4,330.00 | 4,330.00 | 3,453,513 |
| 2022-08-05 | 4,030.00 | 4,240.00 | 3,975.00 | 4,170.00 | 4,170.00 | 2,906,609 |
| 2022-08-04 | 3,905.00 | 4,090.00 | 3,865.00 | 4,030.00 | 4,030.00 | 3,395,763 |
| 2022-08-03 | 3,700.00 | 3,970.00 | 3,680.00 | 3,910.00 | 3,910.00 | 6,540,758 |
| 2022-08-02 | 3,590.00 | 3,635.00 | 3,540.00 | 3,620.00 | 3,620.00 | 374,503 |
| 2022-08-01 | 3,575.00 | 3,610.00 | 3,565.00 | 3,570.00 | 3,570.00 | 340,473 |
| 2022-07-29 | 3,565.00 | 3,615.00 | 3,555.00 | 3,575.00 | 3,575.00 | 315,333 |
| 2022-07-28 | 3,605.00 | 3,665.00 | 3,520.00 | 3,520.00 | 3,520.00 | 378,404 |
| 2022-07-27 | 3,590.00 | 3,625.00 | 3,570.00 | 3,575.00 | 3,575.00 | 295,306 |
| 2022-07-26 | 3,670.00 | 3,685.00 | 3,625.00 | 3,625.00 | 3,625.00 | 320,699 |
| 2022-07-25 | 3,620.00 | 3,690.00 | 3,600.00 | 3,665.00 | 3,665.00 | 331,146 |
| 2022-07-22 | 3,740.00 | 3,805.00 | 3,655.00 | 3,665.00 | 3,665.00 | 885,602 |
| 2022-07-21 | 3,775.00 | 3,955.00 | 3,745.00 | 3,770.00 | 3,770.00 | 2,512,380 |
| 2022-07-20 | 3,745.00 | 3,880.00 | 3,730.00 | 3,775.00 | 3,775.00 | 2,388,384 |
| 2022-07-19 | 3,670.00 | 3,780.00 | 3,640.00 | 3,715.00 | 3,715.00 | 1,038,503 |
| 2022-07-18 | 3,660.00 | 3,770.00 | 3,615.00 | 3,695.00 | 3,695.00 | 1,826,731 |
| 2022-07-15 | 3,745.00 | 3,795.00 | 3,595.00 | 3,660.00 | 3,660.00 | 1,986,864 |
| 2022-07-14 | 3,370.00 | 4,125.00 | 3,350.00 | 3,805.00 | 3,805.00 | 15,413,400 |
| 2022-07-13 | 3,280.00 | 3,400.00 | 3,260.00 | 3,380.00 | 3,380.00 | 711,445 |
| 2022-07-12 | 3,335.00 | 3,370.00 | 3,220.00 | 3,260.00 | 3,260.00 | 496,989 |
| 2022-07-11 | 3,350.00 | 3,495.00 | 3,335.00 | 3,370.00 | 3,370.00 | 1,111,971 |
| 2022-07-08 | 3,295.00 | 3,565.00 | 3,245.00 | 3,350.00 | 3,350.00 | 3,227,242 |
| 2022-07-07 | 3,230.00 | 3,280.00 | 3,185.00 | 3,250.00 | 3,250.00 | 483,670 |
| 2022-07-06 | 3,175.00 | 3,365.00 | 3,120.00 | 3,200.00 | 3,200.00 | 1,637,306 |
| 2022-07-05 | 2,980.00 | 3,175.00 | 2,980.00 | 3,170.00 | 3,170.00 | 811,321 |
| 2022-07-04 | 3,025.00 | 3,295.00 | 2,915.00 | 2,990.00 | 2,990.00 | 2,224,539 |
| 2022-07-01 | 3,085.00 | 3,195.00 | 2,995.00 | 3,020.00 | 3,020.00 | 613,775 |
| 2022-06-30 | 3,220.00 | 3,245.00 | 3,100.00 | 3,100.00 | 3,100.00 | 388,492 |
| 2022-06-29 | 3,235.00 | 3,335.00 | 3,200.00 | 3,220.00 | 3,220.00 | 433,627 |
| 2022-06-28 | 3,330.00 | 3,510.00 | 3,270.00 | 3,300.00 | 3,300.00 | 1,150,206 |
| 2022-06-27 | 3,280.00 | 3,400.00 | 3,195.00 | 3,365.00 | 3,365.00 | 536,396 |
| 2022-06-24 | 2,995.00 | 3,235.00 | 2,995.00 | 3,195.00 | 3,195.00 | 828,700 |
| 2022-06-23 | 3,225.00 | 3,315.00 | 2,995.00 | 2,995.00 | 2,995.00 | 995,119 |
| 2022-06-22 | 3,490.00 | 3,575.00 | 3,220.00 | 3,250.00 | 3,250.00 | 639,651 |
| 2022-06-21 | 3,465.00 | 3,590.00 | 3,420.00 | 3,485.00 | 3,485.00 | 441,145 |
| 2022-06-20 | 3,740.00 | 3,770.00 | 3,425.00 | 3,485.00 | 3,485.00 | 737,321 |
| 2022-06-17 | 3,650.00 | 3,805.00 | 3,650.00 | 3,735.00 | 3,735.00 | 511,122 |
| 2022-06-16 | 3,865.00 | 4,100.00 | 3,845.00 | 3,845.00 | 3,845.00 | 929,933 |
| 2022-06-15 | 3,805.00 | 4,430.00 | 3,690.00 | 3,850.00 | 3,850.00 | 5,092,512 |
| 2022-06-14 | 3,840.00 | 4,030.00 | 3,825.00 | 3,885.00 | 3,885.00 | 913,522 |
| 2022-06-13 | 4,290.00 | 4,320.00 | 4,035.00 | 4,035.00 | 4,035.00 | 737,682 |
| 2022-06-10 | 4,350.00 | 4,395.00 | 4,335.00 | 4,375.00 | 4,375.00 | 321,719 |
| 2022-06-09 | 4,420.00 | 4,465.00 | 4,330.00 | 4,385.00 | 4,385.00 | 416,814 |
| 2022-06-08 | 4,455.00 | 4,520.00 | 4,420.00 | 4,420.00 | 4,420.00 | 475,213 |
| 2022-06-07 | 4,530.00 | 4,530.00 | 4,420.00 | 4,425.00 | 4,425.00 | 418,543 |
| 2022-06-03 | 4,550.00 | 4,625.00 | 4,545.00 | 4,555.00 | 4,555.00 | 341,821 |
| 2022-06-02 | 4,570.00 | 4,605.00 | 4,530.00 | 4,545.00 | 4,545.00 | 390,428 |
| 2022-05-31 | 4,650.00 | 4,655.00 | 4,565.00 | 4,595.00 | 4,595.00 | 583,396 |
| 2022-05-30 | 4,675.00 | 4,780.00 | 4,625.00 | 4,665.00 | 4,665.00 | 1,430,139 |
| 2022-05-27 | 4,635.00 | 4,710.00 | 4,610.00 | 4,625.00 | 4,625.00 | 1,409,470 |
| 2022-05-26 | 4,510.00 | 4,635.00 | 4,510.00 | 4,625.00 | 4,625.00 | 936,956 |
| 2022-05-25 | 4,450.00 | 4,690.00 | 4,345.00 | 4,485.00 | 4,485.00 | 1,753,283 |
| 2022-05-24 | 4,490.00 | 4,595.00 | 4,365.00 | 4,365.00 | 4,365.00 | 701,010 |
| 2022-05-23 | 4,645.00 | 4,665.00 | 4,520.00 | 4,530.00 | 4,530.00 | 752,293 |
| 2022-05-20 | 4,620.00 | 4,695.00 | 4,610.00 | 4,670.00 | 4,670.00 | 1,052,161 |
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.