SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,374.00 | 1,377.00 | 1,355.00 | 1,368.00 | 1,368.00 | 251,808 |
| 2025-07-23 | 1,380.00 | 1,383.00 | 1,361.00 | 1,369.00 | 1,369.00 | 166,887 |
| 2025-07-22 | 1,424.00 | 1,424.00 | 1,381.00 | 1,383.00 | 1,383.00 | 183,560 |
| 2025-07-21 | 1,391.00 | 1,422.00 | 1,386.00 | 1,401.00 | 1,401.00 | 186,410 |
| 2025-07-18 | 1,410.00 | 1,413.00 | 1,379.00 | 1,391.00 | 1,391.00 | 206,725 |
| 2025-07-17 | 1,406.00 | 1,413.00 | 1,395.00 | 1,410.00 | 1,410.00 | 156,715 |
| 2025-07-16 | 1,440.00 | 1,440.00 | 1,404.00 | 1,405.00 | 1,405.00 | 340,095 |
| 2025-07-15 | 1,445.00 | 1,456.00 | 1,435.00 | 1,440.00 | 1,440.00 | 251,514 |
| 2025-07-14 | 1,449.00 | 1,459.00 | 1,440.00 | 1,456.00 | 1,456.00 | 157,984 |
| 2025-07-11 | 1,452.00 | 1,473.00 | 1,443.00 | 1,449.00 | 1,449.00 | 215,531 |
| 2025-07-10 | 1,500.00 | 1,500.00 | 1,446.00 | 1,452.00 | 1,452.00 | 444,435 |
| 2025-07-09 | 1,486.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 179,045 |
| 2025-07-08 | 1,453.00 | 1,506.00 | 1,450.00 | 1,466.00 | 1,466.00 | 399,771 |
| 2025-07-07 | 1,455.00 | 1,491.00 | 1,453.00 | 1,466.00 | 1,466.00 | 240,976 |
| 2025-07-04 | 1,482.00 | 1,482.00 | 1,448.00 | 1,452.00 | 1,452.00 | 179,589 |
| 2025-07-03 | 1,495.00 | 1,495.00 | 1,451.00 | 1,482.00 | 1,482.00 | 139,687 |
| 2025-07-02 | 1,490.00 | 1,496.00 | 1,442.00 | 1,470.00 | 1,470.00 | 234,086 |
| 2025-07-01 | 1,489.00 | 1,493.00 | 1,465.00 | 1,490.00 | 1,490.00 | 274,953 |
| 2025-06-30 | 1,471.00 | 1,524.00 | 1,447.00 | 1,482.00 | 1,482.00 | 710,756 |
| 2025-06-27 | 1,442.00 | 1,474.00 | 1,429.00 | 1,439.00 | 1,439.00 | 276,273 |
| 2025-06-26 | 1,494.00 | 1,494.00 | 1,431.00 | 1,439.00 | 1,439.00 | 303,264 |
| 2025-06-25 | 1,491.00 | 1,500.00 | 1,470.00 | 1,471.00 | 1,471.00 | 229,556 |
| 2025-06-24 | 1,462.00 | 1,507.00 | 1,461.00 | 1,491.00 | 1,491.00 | 362,743 |
| 2025-06-23 | 1,475.00 | 1,485.00 | 1,453.00 | 1,461.00 | 1,461.00 | 290,571 |
| 2025-06-20 | 1,473.00 | 1,513.00 | 1,451.00 | 1,503.00 | 1,503.00 | 525,455 |
| 2025-06-19 | 1,438.00 | 1,497.00 | 1,438.00 | 1,473.00 | 1,473.00 | 1,116,272 |
| 2025-06-18 | 1,428.00 | 1,466.00 | 1,428.00 | 1,439.00 | 1,439.00 | 148,911 |
| 2025-06-17 | 1,446.00 | 1,461.00 | 1,420.00 | 1,440.00 | 1,440.00 | 232,928 |
| 2025-06-16 | 1,437.00 | 1,500.00 | 1,420.00 | 1,446.00 | 1,446.00 | 229,686 |
| 2025-06-13 | 1,475.00 | 1,502.00 | 1,430.00 | 1,451.00 | 1,451.00 | 282,844 |
| 2025-06-12 | 1,481.00 | 1,490.00 | 1,472.00 | 1,475.00 | 1,475.00 | 168,646 |
| 2025-06-11 | 1,500.00 | 1,508.00 | 1,452.00 | 1,481.00 | 1,481.00 | 301,838 |
| 2025-06-10 | 1,478.00 | 1,515.00 | 1,438.00 | 1,490.00 | 1,490.00 | 553,498 |
| 2025-06-09 | 1,428.00 | 1,470.00 | 1,428.00 | 1,459.00 | 1,459.00 | 285,307 |
| 2025-06-05 | 1,411.00 | 1,446.00 | 1,407.00 | 1,428.00 | 1,428.00 | 263,957 |
| 2025-06-04 | 1,384.00 | 1,405.00 | 1,382.00 | 1,405.00 | 1,405.00 | 206,048 |
| 2025-06-02 | 1,388.00 | 1,397.00 | 1,351.00 | 1,382.00 | 1,382.00 | 188,496 |
| 2025-05-30 | 1,378.00 | 1,398.00 | 1,356.00 | 1,361.00 | 1,361.00 | 179,468 |
| 2025-05-29 | 1,381.00 | 1,394.00 | 1,367.00 | 1,378.00 | 1,378.00 | 133,365 |
| 2025-05-28 | 1,365.00 | 1,450.00 | 1,365.00 | 1,381.00 | 1,381.00 | 435,084 |
| 2025-05-27 | 1,353.00 | 1,373.00 | 1,351.00 | 1,353.00 | 1,353.00 | 107,250 |
| 2025-05-26 | 1,379.00 | 1,389.00 | 1,359.00 | 1,359.00 | 1,359.00 | 155,630 |
| 2025-05-23 | 1,370.00 | 1,390.00 | 1,358.00 | 1,379.00 | 1,379.00 | 129,432 |
| 2025-05-22 | 1,368.00 | 1,370.00 | 1,351.00 | 1,370.00 | 1,370.00 | 112,153 |
| 2025-05-21 | 1,364.00 | 1,380.00 | 1,364.00 | 1,368.00 | 1,368.00 | 95,088 |
| 2025-05-20 | 1,350.00 | 1,450.00 | 1,350.00 | 1,369.00 | 1,369.00 | 330,161 |
| 2025-05-19 | 1,370.00 | 1,387.00 | 1,354.00 | 1,356.00 | 1,356.00 | 140,370 |
| 2025-05-16 | 1,436.00 | 1,436.00 | 1,352.00 | 1,370.00 | 1,370.00 | 402,168 |
| 2025-05-15 | 1,460.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,425.00 | 235,119 |
| 2025-05-14 | 1,444.00 | 1,459.00 | 1,434.00 | 1,441.00 | 1,441.00 | 144,586 |
| 2025-05-13 | 1,449.00 | 1,475.00 | 1,442.00 | 1,442.00 | 1,442.00 | 182,463 |
| 2025-05-12 | 1,463.00 | 1,465.00 | 1,442.00 | 1,459.00 | 1,459.00 | 202,128 |
| 2025-05-09 | 1,458.00 | 1,465.00 | 1,438.00 | 1,463.00 | 1,463.00 | 173,595 |
| 2025-05-08 | 1,456.00 | 1,468.00 | 1,433.00 | 1,458.00 | 1,458.00 | 332,126 |
| 2025-05-07 | 1,450.00 | 1,473.00 | 1,431.00 | 1,456.00 | 1,456.00 | 120,626 |
| 2025-05-02 | 1,473.00 | 1,499.00 | 1,449.00 | 1,449.00 | 1,449.00 | 417,801 |
| 2025-04-30 | 1,431.00 | 1,477.00 | 1,431.00 | 1,470.00 | 1,470.00 | 401,480 |
| 2025-04-29 | 1,447.00 | 1,454.00 | 1,430.00 | 1,431.00 | 1,431.00 | 162,794 |
| 2025-04-28 | 1,446.00 | 1,450.00 | 1,420.00 | 1,425.00 | 1,425.00 | 182,578 |
| 2025-04-25 | 1,439.00 | 1,456.00 | 1,431.00 | 1,440.00 | 1,440.00 | 391,023 |
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.