SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,187.00 | 1,188.00 | 1,170.00 | 1,176.00 | 1,176.00 | 81,029 |
| 2026-04-20 | 1,195.00 | 1,195.00 | 1,170.00 | 1,187.00 | 1,187.00 | 76,825 |
| 2026-04-17 | 1,193.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | 197,244 |
| 2026-04-16 | 1,139.00 | 1,195.00 | 1,138.00 | 1,193.00 | 1,193.00 | 266,286 |
| 2026-04-15 | 1,145.00 | 1,157.00 | 1,136.00 | 1,139.00 | 1,139.00 | 100,248 |
| 2026-04-14 | 1,139.00 | 1,163.00 | 1,139.00 | 1,145.00 | 1,145.00 | 116,686 |
| 2026-04-13 | 1,145.00 | 1,167.00 | 1,133.00 | 1,144.00 | 1,144.00 | 87,812 |
| 2026-04-10 | 1,139.00 | 1,169.00 | 1,133.00 | 1,167.00 | 1,167.00 | 175,909 |
| 2026-04-09 | 1,114.00 | 1,139.00 | 1,101.00 | 1,137.00 | 1,137.00 | 276,464 |
| 2026-04-08 | 1,078.00 | 1,124.00 | 1,078.00 | 1,122.00 | 1,122.00 | 184,720 |
| 2026-04-07 | 1,094.00 | 1,094.00 | 1,068.00 | 1,068.00 | 1,068.00 | 60,945 |
| 2026-04-06 | 1,089.00 | 1,107.00 | 1,085.00 | 1,085.00 | 1,085.00 | 53,630 |
| 2026-04-03 | 1,089.00 | 1,115.00 | 1,089.00 | 1,101.00 | 1,101.00 | 65,532 |
| 2026-04-02 | 1,108.00 | 1,131.00 | 1,073.00 | 1,089.00 | 1,089.00 | 123,666 |
| 2026-04-01 | 1,097.00 | 1,124.00 | 1,097.00 | 1,113.00 | 1,113.00 | 54,541 |
| 2026-03-31 | 1,113.00 | 1,122.00 | 1,092.00 | 1,092.00 | 1,092.00 | 96,532 |
| 2026-03-30 | 1,112.00 | 1,130.00 | 1,101.00 | 1,113.00 | 1,113.00 | 88,160 |
| 2026-03-27 | 1,132.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 103,008 |
| 2026-03-26 | 1,145.00 | 1,155.00 | 1,105.00 | 1,138.00 | 1,138.00 | 65,134 |
| 2026-03-25 | 1,140.00 | 1,161.00 | 1,085.00 | 1,145.00 | 1,145.00 | 97,964 |
| 2026-03-24 | 1,126.00 | 1,143.00 | 1,116.00 | 1,143.00 | 1,143.00 | 97,741 |
| 2026-03-23 | 1,159.00 | 1,159.00 | 1,113.00 | 1,125.00 | 1,125.00 | 98,847 |
| 2026-03-20 | 1,142.00 | 1,170.00 | 1,131.00 | 1,161.00 | 1,161.00 | 87,530 |
| 2026-03-19 | 1,154.00 | 1,154.00 | 1,118.00 | 1,142.00 | 1,142.00 | 102,171 |
| 2026-03-18 | 1,142.00 | 1,151.00 | 1,118.00 | 1,143.00 | 1,143.00 | 96,112 |
| 2026-03-17 | 1,137.00 | 1,152.00 | 1,130.00 | 1,142.00 | 1,142.00 | 86,258 |
| 2026-03-16 | 1,167.00 | 1,167.00 | 1,139.00 | 1,143.00 | 1,143.00 | 92,419 |
| 2026-03-13 | 1,126.00 | 1,149.00 | 1,114.00 | 1,142.00 | 1,142.00 | 108,695 |
| 2026-03-12 | 1,122.00 | 1,140.00 | 1,103.00 | 1,130.00 | 1,130.00 | 128,789 |
| 2026-03-11 | 1,131.00 | 1,166.00 | 1,112.00 | 1,122.00 | 1,122.00 | 146,908 |
| 2026-03-10 | 1,106.00 | 1,132.00 | 1,106.00 | 1,114.00 | 1,114.00 | 80,304 |
| 2026-03-09 | 1,124.00 | 1,124.00 | 1,060.00 | 1,095.00 | 1,095.00 | 225,977 |
| 2026-03-06 | 1,116.00 | 1,161.00 | 1,115.00 | 1,130.00 | 1,130.00 | 181,547 |
| 2026-03-05 | 1,041.00 | 1,130.00 | 1,041.00 | 1,129.00 | 1,129.00 | 354,764 |
| 2026-03-04 | 1,148.00 | 1,148.00 | 1,030.00 | 1,031.00 | 1,031.00 | 670,343 |
| 2026-03-03 | 1,189.00 | 1,189.00 | 1,148.00 | 1,157.00 | 1,157.00 | 502,121 |
| 2026-02-27 | 1,230.00 | 1,230.00 | 1,196.00 | 1,197.00 | 1,197.00 | 562,227 |
| 2026-02-26 | 1,228.00 | 1,232.00 | 1,203.00 | 1,208.00 | 1,208.00 | 664,458 |
| 2026-02-25 | 1,230.00 | 1,231.00 | 1,220.00 | 1,228.00 | 1,228.00 | 381,587 |
| 2026-02-24 | 1,234.00 | 1,237.00 | 1,226.00 | 1,230.00 | 1,230.00 | 270,692 |
| 2026-02-23 | 1,239.00 | 1,245.00 | 1,227.00 | 1,234.00 | 1,234.00 | 208,694 |
| 2026-02-20 | 1,252.00 | 1,254.00 | 1,235.00 | 1,238.00 | 1,238.00 | 512,422 |
| 2026-02-19 | 1,264.00 | 1,275.00 | 1,240.00 | 1,252.00 | 1,252.00 | 301,383 |
| 2026-02-13 | 1,291.00 | 1,293.00 | 1,263.00 | 1,263.00 | 1,263.00 | 356,740 |
| 2026-02-12 | 1,295.00 | 1,307.00 | 1,288.00 | 1,291.00 | 1,291.00 | 195,731 |
| 2026-02-11 | 1,281.00 | 1,380.00 | 1,279.00 | 1,295.00 | 1,295.00 | 1,896,643 |
| 2026-02-10 | 1,273.00 | 1,314.00 | 1,264.00 | 1,297.00 | 1,297.00 | 475,078 |
| 2026-02-09 | 1,269.00 | 1,303.00 | 1,264.00 | 1,273.00 | 1,273.00 | 252,812 |
| 2026-02-06 | 1,285.00 | 1,285.00 | 1,224.00 | 1,257.00 | 1,257.00 | 254,155 |
| 2026-02-05 | 1,273.00 | 1,300.00 | 1,266.00 | 1,285.00 | 1,285.00 | 310,397 |
| 2026-02-04 | 1,265.00 | 1,285.00 | 1,250.00 | 1,284.00 | 1,284.00 | 215,911 |
| 2026-02-03 | 1,277.00 | 1,277.00 | 1,244.00 | 1,265.00 | 1,265.00 | 201,992 |
| 2026-02-02 | 1,296.00 | 1,296.00 | 1,240.00 | 1,240.00 | 1,240.00 | 480,102 |
| 2026-01-30 | 1,328.00 | 1,333.00 | 1,298.00 | 1,298.00 | 1,298.00 | 284,674 |
| 2026-01-29 | 1,327.00 | 1,336.00 | 1,303.00 | 1,328.00 | 1,328.00 | 331,439 |
| 2026-01-28 | 1,326.00 | 1,343.00 | 1,320.00 | 1,322.00 | 1,322.00 | 307,369 |
| 2026-01-27 | 1,333.00 | 1,358.00 | 1,324.00 | 1,325.00 | 1,325.00 | 374,918 |
| 2026-01-26 | 1,322.00 | 1,349.00 | 1,321.00 | 1,344.00 | 1,344.00 | 513,426 |
| 2026-01-23 | 1,300.00 | 1,327.00 | 1,293.00 | 1,322.00 | 1,322.00 | 368,688 |
| 2026-01-22 | 1,285.00 | 1,311.00 | 1,280.00 | 1,300.00 | 1,300.00 | 252,881 |
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.