SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,439.00 | 1,456.00 | 1,431.00 | 1,440.00 | 1,440.00 | 391,023 |
| 2025-04-24 | 1,438.00 | 1,443.00 | 1,427.00 | 1,439.00 | 1,439.00 | 85,588 |
| 2025-04-23 | 1,437.00 | 1,450.00 | 1,415.00 | 1,438.00 | 1,438.00 | 201,080 |
| 2025-04-22 | 1,438.00 | 1,438.00 | 1,410.00 | 1,428.00 | 1,428.00 | 111,047 |
| 2025-04-21 | 1,433.00 | 1,448.00 | 1,419.00 | 1,426.00 | 1,426.00 | 127,078 |
| 2025-04-18 | 1,448.00 | 1,454.00 | 1,410.00 | 1,433.00 | 1,433.00 | 260,524 |
| 2025-04-17 | 1,409.00 | 1,460.00 | 1,395.00 | 1,425.00 | 1,425.00 | 363,229 |
| 2025-04-16 | 1,406.00 | 1,415.00 | 1,386.00 | 1,386.00 | 1,386.00 | 163,676 |
| 2025-04-15 | 1,399.00 | 1,431.00 | 1,392.00 | 1,406.00 | 1,406.00 | 362,326 |
| 2025-04-14 | 1,400.00 | 1,428.00 | 1,382.00 | 1,399.00 | 1,399.00 | 356,594 |
| 2025-04-11 | 1,298.00 | 1,570.00 | 1,296.00 | 1,408.00 | 1,408.00 | 7,582,030 |
| 2025-04-10 | 1,280.00 | 1,329.00 | 1,268.00 | 1,309.00 | 1,309.00 | 205,604 |
| 2025-04-09 | 1,299.00 | 1,310.00 | 1,244.00 | 1,246.00 | 1,246.00 | 307,166 |
| 2025-04-08 | 1,340.00 | 1,367.00 | 1,310.00 | 1,312.00 | 1,312.00 | 182,196 |
| 2025-04-07 | 1,392.00 | 1,392.00 | 1,330.00 | 1,340.00 | 1,340.00 | 237,369 |
| 2025-04-04 | 1,355.00 | 1,410.00 | 1,355.00 | 1,392.00 | 1,392.00 | 185,295 |
| 2025-04-03 | 1,328.00 | 1,388.00 | 1,328.00 | 1,364.00 | 1,364.00 | 75,425 |
| 2025-04-02 | 1,389.00 | 1,476.00 | 1,351.00 | 1,360.00 | 1,360.00 | 270,331 |
| 2025-04-01 | 1,338.00 | 1,387.00 | 1,338.00 | 1,367.00 | 1,367.00 | 110,149 |
| 2025-03-31 | 1,381.00 | 1,385.00 | 1,349.00 | 1,349.00 | 1,349.00 | 163,782 |
| 2025-03-28 | 1,402.00 | 1,411.00 | 1,385.00 | 1,386.00 | 1,386.00 | 142,516 |
| 2025-03-27 | 1,414.00 | 1,439.00 | 1,406.00 | 1,406.00 | 1,406.00 | 113,992 |
| 2025-03-26 | 1,426.00 | 1,442.00 | 1,418.00 | 1,418.00 | 1,418.00 | 114,364 |
| 2025-03-25 | 1,428.00 | 1,459.00 | 1,425.00 | 1,426.00 | 1,426.00 | 91,483 |
| 2025-03-24 | 1,449.00 | 1,460.00 | 1,431.00 | 1,431.00 | 1,431.00 | 167,765 |
| 2025-03-21 | 1,422.00 | 1,453.00 | 1,410.00 | 1,453.00 | 1,453.00 | 168,823 |
| 2025-03-20 | 1,441.00 | 1,449.00 | 1,420.00 | 1,422.00 | 1,422.00 | 119,964 |
| 2025-03-19 | 1,420.00 | 1,451.00 | 1,419.00 | 1,444.00 | 1,444.00 | 252,691 |
| 2025-03-18 | 1,425.00 | 1,425.00 | 1,408.00 | 1,420.00 | 1,420.00 | 142,452 |
| 2025-03-17 | 1,425.00 | 1,439.00 | 1,413.00 | 1,420.00 | 1,420.00 | 151,085 |
| 2025-03-14 | 1,434.00 | 1,443.00 | 1,410.00 | 1,425.00 | 1,425.00 | 167,992 |
| 2025-03-13 | 1,430.00 | 1,448.00 | 1,407.00 | 1,409.00 | 1,409.00 | 167,221 |
| 2025-03-12 | 1,420.00 | 1,459.00 | 1,420.00 | 1,427.00 | 1,427.00 | 163,154 |
| 2025-03-11 | 1,452.00 | 1,459.00 | 1,424.00 | 1,430.00 | 1,430.00 | 220,054 |
| 2025-03-10 | 1,489.00 | 1,499.00 | 1,468.00 | 1,471.00 | 1,471.00 | 126,922 |
| 2025-03-07 | 1,478.00 | 1,517.00 | 1,464.00 | 1,489.00 | 1,489.00 | 191,738 |
| 2025-03-06 | 1,488.00 | 1,488.00 | 1,459.00 | 1,482.00 | 1,482.00 | 229,220 |
| 2025-03-05 | 1,469.00 | 1,500.00 | 1,457.00 | 1,470.00 | 1,470.00 | 268,489 |
| 2025-03-04 | 1,534.00 | 1,534.00 | 1,455.00 | 1,469.00 | 1,469.00 | 404,301 |
| 2025-02-28 | 1,513.00 | 1,599.00 | 1,501.00 | 1,534.00 | 1,534.00 | 1,167,130 |
| 2025-02-27 | 1,503.00 | 1,636.00 | 1,489.00 | 1,529.00 | 1,529.00 | 2,090,252 |
| 2025-02-26 | 1,516.00 | 1,519.00 | 1,490.00 | 1,507.00 | 1,507.00 | 252,718 |
| 2025-02-25 | 1,550.00 | 1,550.00 | 1,484.00 | 1,520.00 | 1,520.00 | 599,550 |
| 2025-02-24 | 1,514.00 | 1,514.00 | 1,484.00 | 1,498.00 | 1,498.00 | 517,857 |
| 2025-02-21 | 1,578.00 | 1,650.00 | 1,503.00 | 1,516.00 | 1,516.00 | 2,699,886 |
| 2025-02-20 | 1,520.00 | 1,706.00 | 1,473.00 | 1,578.00 | 1,578.00 | 11,807,560 |
| 2025-02-19 | 1,396.00 | 1,417.00 | 1,394.00 | 1,417.00 | 1,417.00 | 160,243 |
| 2025-02-18 | 1,399.00 | 1,412.00 | 1,393.00 | 1,400.00 | 1,400.00 | 116,468 |
| 2025-02-17 | 1,407.00 | 1,434.00 | 1,396.00 | 1,399.00 | 1,399.00 | 272,619 |
| 2025-02-14 | 1,420.00 | 1,434.00 | 1,406.00 | 1,407.00 | 1,407.00 | 185,965 |
| 2025-02-13 | 1,422.00 | 1,440.00 | 1,406.00 | 1,420.00 | 1,420.00 | 99,952 |
| 2025-02-12 | 1,436.00 | 1,449.00 | 1,414.00 | 1,422.00 | 1,422.00 | 108,505 |
| 2025-02-11 | 1,438.00 | 1,460.00 | 1,412.00 | 1,450.00 | 1,450.00 | 127,231 |
| 2025-02-10 | 1,400.00 | 1,480.00 | 1,400.00 | 1,438.00 | 1,438.00 | 278,805 |
| 2025-02-07 | 1,405.00 | 1,419.00 | 1,385.00 | 1,416.00 | 1,416.00 | 129,386 |
| 2025-02-06 | 1,403.00 | 1,411.00 | 1,392.00 | 1,405.00 | 1,405.00 | 140,539 |
| 2025-02-05 | 1,355.00 | 1,407.00 | 1,355.00 | 1,400.00 | 1,400.00 | 86,197 |
| 2025-02-04 | 1,351.00 | 1,389.00 | 1,351.00 | 1,366.00 | 1,366.00 | 60,400 |
| 2025-02-03 | 1,399.00 | 1,399.00 | 1,341.00 | 1,349.00 | 1,349.00 | 264,303 |
| 2025-01-31 | 1,407.00 | 1,410.00 | 1,389.00 | 1,403.00 | 1,403.00 | 105,787 |
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.