SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,502.00 | 1,582.00 | 1,465.00 | 1,510.00 | 1,510.00 | 332,816 |
| 2026-07-20 | 1,604.00 | 1,604.00 | 1,498.00 | 1,509.00 | 1,509.00 | 662,837 |
| 2026-07-16 | 1,565.00 | 1,610.00 | 1,544.00 | 1,605.00 | 1,605.00 | 481,608 |
| 2026-07-15 | 1,492.00 | 1,618.00 | 1,476.00 | 1,568.00 | 1,568.00 | 619,055 |
| 2026-07-14 | 1,464.00 | 1,500.00 | 1,374.00 | 1,475.00 | 1,475.00 | 819,879 |
| 2026-07-13 | 1,544.00 | 1,574.00 | 1,487.00 | 1,494.00 | 1,494.00 | 406,502 |
| 2026-07-10 | 1,607.00 | 1,609.00 | 1,515.00 | 1,543.00 | 1,543.00 | 650,798 |
| 2026-07-09 | 1,500.00 | 1,623.00 | 1,367.00 | 1,606.00 | 1,606.00 | 1,442,424 |
| 2026-07-08 | 1,549.00 | 1,646.00 | 1,489.00 | 1,500.00 | 1,500.00 | 481,240 |
| 2026-07-07 | 1,563.00 | 1,627.00 | 1,497.00 | 1,549.00 | 1,549.00 | 585,749 |
| 2026-07-06 | 1,610.00 | 1,667.00 | 1,561.00 | 1,598.00 | 1,598.00 | 328,055 |
| 2026-07-03 | 1,585.00 | 1,630.00 | 1,521.00 | 1,604.00 | 1,604.00 | 619,702 |
| 2026-07-02 | 1,680.00 | 1,736.00 | 1,591.00 | 1,591.00 | 1,591.00 | 938,379 |
| 2026-07-01 | 1,602.00 | 1,692.00 | 1,500.00 | 1,680.00 | 1,680.00 | 1,315,744 |
| 2026-06-30 | 1,796.00 | 1,900.00 | 1,488.00 | 1,600.00 | 1,600.00 | 2,024,886 |
| 2026-06-29 | 1,599.00 | 1,799.00 | 1,555.00 | 1,786.00 | 1,786.00 | 2,665,954 |
| 2026-06-26 | 1,512.00 | 1,590.00 | 1,466.00 | 1,539.00 | 1,539.00 | 923,379 |
| 2026-06-25 | 1,538.00 | 1,592.00 | 1,480.00 | 1,512.00 | 1,512.00 | 877,196 |
| 2026-06-24 | 1,541.00 | 1,609.00 | 1,481.00 | 1,538.00 | 1,538.00 | 1,366,708 |
| 2026-06-23 | 1,526.00 | 1,610.00 | 1,450.00 | 1,540.00 | 1,540.00 | 1,915,366 |
| 2026-06-22 | 1,401.00 | 1,546.00 | 1,365.00 | 1,540.00 | 1,540.00 | 3,420,464 |
| 2026-06-19 | 1,300.00 | 1,401.00 | 1,298.00 | 1,380.00 | 1,380.00 | 2,848,613 |
| 2026-06-18 | 1,289.00 | 1,350.00 | 1,270.00 | 1,290.00 | 1,290.00 | 992,366 |
| 2026-06-17 | 1,202.00 | 1,293.00 | 1,202.00 | 1,289.00 | 1,289.00 | 946,232 |
| 2026-06-16 | 1,203.00 | 1,288.00 | 1,090.00 | 1,201.00 | 1,201.00 | 2,306,232 |
| 2026-06-15 | 1,103.00 | 1,220.00 | 1,100.00 | 1,199.00 | 1,199.00 | 1,746,851 |
| 2026-06-12 | 976.00 | 1,146.00 | 976.00 | 1,100.00 | 1,100.00 | 1,872,069 |
| 2026-06-11 | 880.00 | 999.00 | 867.00 | 983.00 | 983.00 | 644,501 |
| 2026-06-10 | 853.00 | 908.00 | 848.00 | 880.00 | 880.00 | 230,579 |
| 2026-06-09 | 808.00 | 895.00 | 795.00 | 860.00 | 860.00 | 251,569 |
| 2026-06-08 | 840.00 | 887.00 | 787.00 | 832.00 | 832.00 | 306,646 |
| 2026-06-05 | 851.00 | 877.00 | 829.00 | 848.00 | 848.00 | 223,471 |
| 2026-06-04 | 821.00 | 872.00 | 821.00 | 851.00 | 851.00 | 200,450 |
| 2026-06-02 | 777.00 | 888.00 | 777.00 | 847.00 | 847.00 | 783,429 |
| 2026-06-01 | 881.00 | 883.00 | 793.00 | 815.00 | 815.00 | 641,275 |
| 2026-05-29 | 910.00 | 930.00 | 861.00 | 880.00 | 880.00 | 425,038 |
| 2026-05-28 | 920.00 | 939.00 | 889.00 | 912.00 | 912.00 | 272,386 |
| 2026-05-27 | 970.00 | 988.00 | 921.00 | 922.00 | 922.00 | 609,424 |
| 2026-05-26 | 1,022.00 | 1,024.00 | 989.00 | 994.00 | 994.00 | 367,491 |
| 2026-05-22 | 1,010.00 | 1,038.00 | 1,010.00 | 1,025.00 | 1,025.00 | 216,716 |
| 2026-05-21 | 1,018.00 | 1,042.00 | 1,010.00 | 1,022.00 | 1,022.00 | 351,215 |
| 2026-05-20 | 1,070.00 | 1,176.00 | 1,002.00 | 1,017.00 | 1,017.00 | 2,702,736 |
| 2026-05-19 | 1,005.00 | 1,019.00 | 977.00 | 999.00 | 999.00 | 399,575 |
| 2026-05-18 | 1,040.00 | 1,040.00 | 977.00 | 978.00 | 978.00 | 346,835 |
| 2026-05-15 | 1,008.00 | 1,230.00 | 982.00 | 1,007.00 | 1,007.00 | 915,864 |
| 2026-05-14 | 1,000.00 | 1,011.00 | 996.00 | 1,007.00 | 1,007.00 | 246,069 |
| 2026-05-13 | 990.00 | 1,036.00 | 990.00 | 1,009.00 | 1,009.00 | 261,915 |
| 2026-05-12 | 1,029.00 | 1,040.00 | 1,001.00 | 1,004.00 | 1,004.00 | 305,672 |
| 2026-05-11 | 1,064.00 | 1,074.00 | 1,030.00 | 1,040.00 | 1,040.00 | 350,912 |
| 2026-05-08 | 1,077.00 | 1,084.00 | 1,060.00 | 1,066.00 | 1,066.00 | 187,654 |
| 2026-05-07 | 1,082.00 | 1,082.00 | 1,060.00 | 1,077.00 | 1,077.00 | 185,753 |
| 2026-05-06 | 1,116.00 | 1,117.00 | 1,078.00 | 1,086.00 | 1,086.00 | 290,208 |
| 2026-05-04 | 1,141.00 | 1,148.00 | 1,116.00 | 1,127.00 | 1,127.00 | 245,360 |
| 2026-04-30 | 1,143.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | 173,255 |
| 2026-04-29 | 1,150.00 | 1,163.00 | 1,142.00 | 1,151.00 | 1,151.00 | 194,281 |
| 2026-04-28 | 1,162.00 | 1,180.00 | 1,147.00 | 1,150.00 | 1,150.00 | 222,649 |
| 2026-04-27 | 1,163.00 | 1,183.00 | 1,159.00 | 1,162.00 | 1,162.00 | 137,721 |
| 2026-04-24 | 1,145.00 | 1,168.00 | 1,145.00 | 1,163.00 | 1,163.00 | 76,700 |
| 2026-04-23 | 1,166.00 | 1,175.00 | 1,147.00 | 1,153.00 | 1,153.00 | 167,669 |
| 2026-04-22 | 1,176.00 | 1,181.00 | 1,152.00 | 1,166.00 | 1,166.00 | 72,289 |
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.