SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,297.00 | 1,298.00 | 1,272.00 | 1,281.00 | 1,281.00 | 290,836 |
| 2026-01-20 | 1,261.00 | 1,367.00 | 1,261.00 | 1,298.00 | 1,298.00 | 1,029,409 |
| 2026-01-19 | 1,276.00 | 1,276.00 | 1,254.00 | 1,260.00 | 1,260.00 | 283,274 |
| 2026-01-16 | 1,269.00 | 1,287.00 | 1,266.00 | 1,276.00 | 1,276.00 | 197,645 |
| 2026-01-15 | 1,276.00 | 1,295.00 | 1,270.00 | 1,277.00 | 1,277.00 | 116,378 |
| 2026-01-14 | 1,292.00 | 1,304.00 | 1,276.00 | 1,276.00 | 1,276.00 | 211,556 |
| 2026-01-13 | 1,291.00 | 1,300.00 | 1,275.00 | 1,292.00 | 1,292.00 | 212,609 |
| 2026-01-12 | 1,291.00 | 1,319.00 | 1,276.00 | 1,299.00 | 1,299.00 | 335,357 |
| 2026-01-09 | 1,265.00 | 1,290.00 | 1,251.00 | 1,290.00 | 1,290.00 | 176,347 |
| 2026-01-08 | 1,305.00 | 1,305.00 | 1,257.00 | 1,265.00 | 1,265.00 | 400,245 |
| 2026-01-07 | 1,315.00 | 1,359.00 | 1,277.00 | 1,305.00 | 1,305.00 | 632,601 |
| 2026-01-06 | 1,352.00 | 1,352.00 | 1,306.00 | 1,317.00 | 1,317.00 | 288,844 |
| 2026-01-05 | 1,374.00 | 1,375.00 | 1,324.00 | 1,352.00 | 1,352.00 | 500,353 |
| 2026-01-02 | 1,367.00 | 1,397.00 | 1,358.00 | 1,375.00 | 1,375.00 | 1,240,183 |
| 2025-12-30 | 1,319.00 | 1,393.00 | 1,309.00 | 1,330.00 | 1,330.00 | 1,960,946 |
| 2025-12-29 | 1,305.00 | 1,329.00 | 1,303.00 | 1,319.00 | 1,319.00 | 235,712 |
| 2025-12-26 | 1,323.00 | 1,323.00 | 1,298.00 | 1,305.00 | 1,305.00 | 195,343 |
| 2025-12-24 | 1,310.00 | 1,315.00 | 1,289.00 | 1,315.00 | 1,315.00 | 229,834 |
| 2025-12-23 | 1,298.00 | 1,340.00 | 1,275.00 | 1,307.00 | 1,307.00 | 568,926 |
| 2025-12-22 | 1,312.00 | 1,315.00 | 1,291.00 | 1,299.00 | 1,299.00 | 193,593 |
| 2025-12-19 | 1,275.00 | 1,324.00 | 1,275.00 | 1,316.00 | 1,316.00 | 705,924 |
| 2025-12-18 | 1,269.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | 173,093 |
| 2025-12-17 | 1,270.00 | 1,295.00 | 1,261.00 | 1,294.00 | 1,294.00 | 387,714 |
| 2025-12-16 | 1,288.00 | 1,345.00 | 1,271.00 | 1,275.00 | 1,275.00 | 839,163 |
| 2025-12-15 | 1,242.00 | 1,366.00 | 1,232.00 | 1,280.00 | 1,280.00 | 1,552,282 |
| 2025-12-12 | 1,252.00 | 1,272.00 | 1,251.00 | 1,264.00 | 1,264.00 | 61,594 |
| 2025-12-11 | 1,279.00 | 1,279.00 | 1,253.00 | 1,265.00 | 1,265.00 | 98,246 |
| 2025-12-10 | 1,246.00 | 1,260.00 | 1,238.00 | 1,259.00 | 1,259.00 | 118,837 |
| 2025-12-09 | 1,239.00 | 1,254.00 | 1,231.00 | 1,254.00 | 1,254.00 | 93,534 |
| 2025-12-08 | 1,245.00 | 1,250.00 | 1,230.00 | 1,238.00 | 1,238.00 | 81,739 |
| 2025-12-05 | 1,246.00 | 1,249.00 | 1,227.00 | 1,244.00 | 1,244.00 | 65,612 |
| 2025-12-04 | 1,260.00 | 1,268.00 | 1,244.00 | 1,246.00 | 1,246.00 | 88,996 |
| 2025-12-03 | 1,252.00 | 1,264.00 | 1,244.00 | 1,260.00 | 1,260.00 | 109,210 |
| 2025-12-02 | 1,260.00 | 1,267.00 | 1,245.00 | 1,256.00 | 1,256.00 | 131,782 |
| 2025-12-01 | 1,270.00 | 1,282.00 | 1,257.00 | 1,266.00 | 1,266.00 | 157,824 |
| 2025-11-28 | 1,239.00 | 1,274.00 | 1,235.00 | 1,274.00 | 1,274.00 | 271,020 |
| 2025-11-27 | 1,222.00 | 1,240.00 | 1,222.00 | 1,239.00 | 1,239.00 | 122,750 |
| 2025-11-26 | 1,223.00 | 1,237.00 | 1,216.00 | 1,231.00 | 1,231.00 | 205,357 |
| 2025-11-25 | 1,235.00 | 1,249.00 | 1,214.00 | 1,219.00 | 1,219.00 | 150,601 |
| 2025-11-24 | 1,229.00 | 1,274.00 | 1,229.00 | 1,232.00 | 1,232.00 | 351,793 |
| 2025-11-21 | 1,245.00 | 1,246.00 | 1,207.00 | 1,229.00 | 1,229.00 | 135,021 |
| 2025-11-20 | 1,210.00 | 1,247.00 | 1,205.00 | 1,247.00 | 1,247.00 | 121,580 |
| 2025-11-19 | 1,213.00 | 1,241.00 | 1,213.00 | 1,215.00 | 1,215.00 | 200,924 |
| 2025-11-18 | 1,249.00 | 1,256.00 | 1,217.00 | 1,218.00 | 1,218.00 | 332,702 |
| 2025-11-17 | 1,256.00 | 1,256.00 | 1,231.00 | 1,250.00 | 1,250.00 | 181,074 |
| 2025-11-14 | 1,261.00 | 1,269.00 | 1,246.00 | 1,256.00 | 1,256.00 | 233,267 |
| 2025-11-13 | 1,278.00 | 1,278.00 | 1,261.00 | 1,265.00 | 1,265.00 | 171,665 |
| 2025-11-12 | 1,262.00 | 1,282.00 | 1,259.00 | 1,272.00 | 1,272.00 | 199,163 |
| 2025-11-11 | 1,274.00 | 1,296.00 | 1,259.00 | 1,259.00 | 1,259.00 | 281,067 |
| 2025-11-10 | 1,262.00 | 1,287.00 | 1,259.00 | 1,274.00 | 1,274.00 | 142,831 |
| 2025-11-07 | 1,289.00 | 1,290.00 | 1,257.00 | 1,257.00 | 1,257.00 | 503,316 |
| 2025-11-06 | 1,301.00 | 1,312.00 | 1,280.00 | 1,297.00 | 1,297.00 | 279,197 |
| 2025-11-05 | 1,304.00 | 1,306.00 | 1,263.00 | 1,300.00 | 1,300.00 | 458,238 |
| 2025-11-04 | 1,305.00 | 1,368.00 | 1,300.00 | 1,305.00 | 1,305.00 | 507,195 |
| 2025-11-03 | 1,361.00 | 1,380.00 | 1,305.00 | 1,305.00 | 1,305.00 | 750,682 |
| 2025-10-31 | 1,330.00 | 1,354.00 | 1,324.00 | 1,326.00 | 1,326.00 | 501,056 |
| 2025-10-30 | 1,348.00 | 1,370.00 | 1,312.00 | 1,330.00 | 1,330.00 | 673,601 |
| 2025-10-29 | 1,370.00 | 1,377.00 | 1,338.00 | 1,345.00 | 1,345.00 | 430,190 |
| 2025-10-28 | 1,370.00 | 1,387.00 | 1,355.00 | 1,370.00 | 1,370.00 | 681,540 |
| 2025-10-27 | 1,335.00 | 1,413.00 | 1,332.00 | 1,374.00 | 1,374.00 | 2,691,063 |
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.