SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,351.00 | 1,368.00 | 1,323.00 | 1,334.00 | 1,334.00 | 1,565,095 |
| 2025-10-23 | 1,420.00 | 1,428.00 | 1,346.00 | 1,347.00 | 1,347.00 | 2,273,807 |
| 2025-10-22 | 1,455.00 | 1,542.00 | 1,418.00 | 1,428.00 | 1,428.00 | 8,583,796 |
| 2025-10-21 | 1,284.00 | 1,669.00 | 1,279.00 | 1,468.00 | 1,468.00 | 51,009,961 |
| 2025-10-20 | 1,248.00 | 1,287.00 | 1,248.00 | 1,284.00 | 1,284.00 | 107,956 |
| 2025-10-17 | 1,288.00 | 1,288.00 | 1,256.00 | 1,260.00 | 1,260.00 | 199,549 |
| 2025-10-16 | 1,290.00 | 1,290.00 | 1,276.00 | 1,288.00 | 1,288.00 | 158,175 |
| 2025-10-15 | 1,268.00 | 1,304.00 | 1,266.00 | 1,290.00 | 1,290.00 | 190,912 |
| 2025-10-14 | 1,299.00 | 1,299.00 | 1,255.00 | 1,276.00 | 1,276.00 | 200,164 |
| 2025-10-13 | 1,290.00 | 1,312.00 | 1,217.00 | 1,283.00 | 1,283.00 | 272,698 |
| 2025-10-10 | 1,291.00 | 1,326.00 | 1,291.00 | 1,311.00 | 1,311.00 | 228,423 |
| 2025-10-02 | 1,291.00 | 1,340.00 | 1,291.00 | 1,330.00 | 1,330.00 | 244,678 |
| 2025-10-01 | 1,298.00 | 1,308.00 | 1,295.00 | 1,298.00 | 1,298.00 | 75,616 |
| 2025-09-30 | 1,301.00 | 1,319.00 | 1,295.00 | 1,295.00 | 1,295.00 | 307,872 |
| 2025-09-29 | 1,339.00 | 1,340.00 | 1,320.00 | 1,322.00 | 1,322.00 | 214,999 |
| 2025-09-26 | 1,336.00 | 1,347.00 | 1,319.00 | 1,339.00 | 1,339.00 | 274,571 |
| 2025-09-25 | 1,346.00 | 1,348.00 | 1,335.00 | 1,344.00 | 1,344.00 | 130,203 |
| 2025-09-24 | 1,349.00 | 1,350.00 | 1,332.00 | 1,346.00 | 1,346.00 | 283,060 |
| 2025-09-23 | 1,365.00 | 1,366.00 | 1,345.00 | 1,349.00 | 1,349.00 | 272,263 |
| 2025-09-22 | 1,362.00 | 1,394.00 | 1,360.00 | 1,363.00 | 1,363.00 | 248,275 |
| 2025-09-19 | 1,358.00 | 1,373.00 | 1,354.00 | 1,360.00 | 1,360.00 | 236,297 |
| 2025-09-18 | 1,356.00 | 1,367.00 | 1,356.00 | 1,358.00 | 1,358.00 | 166,156 |
| 2025-09-17 | 1,360.00 | 1,369.00 | 1,350.00 | 1,356.00 | 1,356.00 | 159,512 |
| 2025-09-16 | 1,342.00 | 1,360.00 | 1,340.00 | 1,358.00 | 1,358.00 | 199,233 |
| 2025-09-15 | 1,367.00 | 1,370.00 | 1,348.00 | 1,348.00 | 1,348.00 | 270,597 |
| 2025-09-12 | 1,358.00 | 1,376.00 | 1,355.00 | 1,366.00 | 1,366.00 | 203,743 |
| 2025-09-11 | 1,369.00 | 1,372.00 | 1,357.00 | 1,358.00 | 1,358.00 | 185,305 |
| 2025-09-10 | 1,363.00 | 1,369.00 | 1,350.00 | 1,369.00 | 1,369.00 | 202,695 |
| 2025-09-09 | 1,357.00 | 1,367.00 | 1,353.00 | 1,355.00 | 1,355.00 | 184,807 |
| 2025-09-08 | 1,375.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | 271,548 |
| 2025-09-05 | 1,380.00 | 1,398.00 | 1,375.00 | 1,375.00 | 1,375.00 | 289,752 |
| 2025-09-04 | 1,363.00 | 1,396.00 | 1,359.00 | 1,380.00 | 1,380.00 | 352,685 |
| 2025-09-03 | 1,361.00 | 1,364.00 | 1,347.00 | 1,363.00 | 1,363.00 | 291,172 |
| 2025-09-02 | 1,358.00 | 1,370.00 | 1,354.00 | 1,361.00 | 1,361.00 | 241,746 |
| 2025-09-01 | 1,372.00 | 1,379.00 | 1,357.00 | 1,358.00 | 1,358.00 | 240,092 |
| 2025-08-29 | 1,393.00 | 1,401.00 | 1,371.00 | 1,371.00 | 1,371.00 | 306,312 |
| 2025-08-28 | 1,385.00 | 1,393.00 | 1,370.00 | 1,393.00 | 1,393.00 | 412,741 |
| 2025-08-27 | 1,416.00 | 1,427.00 | 1,388.00 | 1,394.00 | 1,394.00 | 794,769 |
| 2025-08-26 | 1,440.00 | 1,479.00 | 1,422.00 | 1,430.00 | 1,430.00 | 829,886 |
| 2025-08-25 | 1,432.00 | 1,454.00 | 1,432.00 | 1,440.00 | 1,440.00 | 771,713 |
| 2025-08-22 | 1,454.00 | 1,530.00 | 1,431.00 | 1,443.00 | 1,443.00 | 4,031,880 |
| 2025-08-21 | 1,506.00 | 1,543.00 | 1,446.00 | 1,450.00 | 1,450.00 | 2,316,315 |
| 2025-08-20 | 1,506.00 | 1,673.00 | 1,482.00 | 1,496.00 | 1,496.00 | 16,476,689 |
| 2025-08-19 | 1,374.00 | 1,658.00 | 1,336.00 | 1,516.00 | 1,516.00 | 37,171,941 |
| 2025-08-18 | 1,361.00 | 1,361.00 | 1,343.00 | 1,351.00 | 1,351.00 | 67,198 |
| 2025-08-14 | 1,350.00 | 1,361.00 | 1,340.00 | 1,361.00 | 1,361.00 | 116,769 |
| 2025-08-13 | 1,354.00 | 1,385.00 | 1,339.00 | 1,348.00 | 1,348.00 | 161,804 |
| 2025-08-12 | 1,372.00 | 1,385.00 | 1,354.00 | 1,354.00 | 1,354.00 | 101,886 |
| 2025-08-11 | 1,380.00 | 1,405.00 | 1,351.00 | 1,373.00 | 1,373.00 | 221,130 |
| 2025-08-08 | 1,382.00 | 1,400.00 | 1,371.00 | 1,371.00 | 1,371.00 | 134,703 |
| 2025-08-07 | 1,370.00 | 1,391.00 | 1,360.00 | 1,382.00 | 1,382.00 | 161,903 |
| 2025-08-06 | 1,344.00 | 1,380.00 | 1,344.00 | 1,365.00 | 1,365.00 | 212,113 |
| 2025-08-05 | 1,325.00 | 1,364.00 | 1,325.00 | 1,344.00 | 1,344.00 | 156,183 |
| 2025-08-04 | 1,317.00 | 1,345.00 | 1,317.00 | 1,325.00 | 1,325.00 | 99,562 |
| 2025-08-01 | 1,354.00 | 1,368.00 | 1,317.00 | 1,317.00 | 1,317.00 | 194,685 |
| 2025-07-31 | 1,341.00 | 1,370.00 | 1,330.00 | 1,368.00 | 1,368.00 | 168,756 |
| 2025-07-30 | 1,333.00 | 1,341.00 | 1,331.00 | 1,337.00 | 1,337.00 | 45,536 |
| 2025-07-29 | 1,350.00 | 1,350.00 | 1,320.00 | 1,333.00 | 1,333.00 | 94,675 |
| 2025-07-28 | 1,354.00 | 1,362.00 | 1,333.00 | 1,336.00 | 1,336.00 | 170,332 |
| 2025-07-25 | 1,368.00 | 1,368.00 | 1,350.00 | 1,354.00 | 1,354.00 | 178,794 |
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.