SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,408.00 | 1,438.00 | 1,408.00 | 1,411.00 | 1,411.00 | 104,401 |
| 2025-01-23 | 1,420.00 | 1,445.00 | 1,405.00 | 1,408.00 | 1,408.00 | 116,631 |
| 2025-01-22 | 1,442.00 | 1,459.00 | 1,417.00 | 1,419.00 | 1,419.00 | 187,638 |
| 2025-01-21 | 1,462.00 | 1,479.00 | 1,441.00 | 1,442.00 | 1,442.00 | 146,635 |
| 2025-01-20 | 1,490.00 | 1,493.00 | 1,472.00 | 1,472.00 | 1,472.00 | 82,264 |
| 2025-01-17 | 1,484.00 | 1,508.00 | 1,484.00 | 1,494.00 | 1,494.00 | 89,429 |
| 2025-01-16 | 1,515.00 | 1,515.00 | 1,477.00 | 1,496.00 | 1,496.00 | 47,134 |
| 2025-01-15 | 1,483.00 | 1,506.00 | 1,473.00 | 1,484.00 | 1,484.00 | 104,205 |
| 2025-01-14 | 1,481.00 | 1,510.00 | 1,479.00 | 1,482.00 | 1,482.00 | 54,154 |
| 2025-01-13 | 1,520.00 | 1,528.00 | 1,477.00 | 1,480.00 | 1,480.00 | 112,833 |
| 2025-01-10 | 1,500.00 | 1,526.00 | 1,478.00 | 1,518.00 | 1,518.00 | 187,453 |
| 2025-01-09 | 1,501.00 | 1,513.00 | 1,465.00 | 1,476.00 | 1,476.00 | 155,183 |
| 2025-01-08 | 1,478.00 | 1,499.00 | 1,473.00 | 1,487.00 | 1,487.00 | 94,778 |
| 2025-01-07 | 1,478.00 | 1,499.00 | 1,478.00 | 1,478.00 | 1,478.00 | 150,501 |
| 2025-01-06 | 1,459.00 | 1,478.00 | 1,451.00 | 1,478.00 | 1,478.00 | 139,186 |
| 2025-01-03 | 1,415.00 | 1,455.00 | 1,415.00 | 1,451.00 | 1,451.00 | 169,474 |
| 2025-01-02 | 1,395.00 | 1,433.00 | 1,395.00 | 1,427.00 | 1,427.00 | 86,854 |
| 2024-12-30 | 1,394.00 | 1,419.00 | 1,389.00 | 1,400.00 | 1,400.00 | 75,464 |
| 2024-12-27 | 1,415.00 | 1,431.00 | 1,393.00 | 1,409.00 | 1,409.00 | 175,125 |
| 2024-12-26 | 1,465.00 | 1,477.00 | 1,415.00 | 1,436.00 | 1,436.00 | 202,991 |
| 2024-12-24 | 1,487.00 | 1,507.00 | 1,440.00 | 1,465.00 | 1,465.00 | 179,609 |
| 2024-12-23 | 1,491.00 | 1,509.00 | 1,482.00 | 1,487.00 | 1,487.00 | 82,794 |
| 2024-12-20 | 1,552.00 | 1,552.00 | 1,490.00 | 1,490.00 | 1,490.00 | 198,025 |
| 2024-12-19 | 1,540.00 | 1,580.00 | 1,540.00 | 1,552.00 | 1,552.00 | 77,340 |
| 2024-12-18 | 1,587.00 | 1,597.00 | 1,580.00 | 1,588.00 | 1,588.00 | 86,806 |
| 2024-12-17 | 1,573.00 | 1,600.00 | 1,573.00 | 1,587.00 | 1,587.00 | 95,211 |
| 2024-12-16 | 1,605.00 | 1,620.00 | 1,588.00 | 1,588.00 | 1,588.00 | 147,316 |
| 2024-12-13 | 1,502.00 | 1,613.00 | 1,502.00 | 1,605.00 | 1,605.00 | 293,552 |
| 2024-12-12 | 1,538.00 | 1,558.00 | 1,505.00 | 1,512.00 | 1,512.00 | 173,396 |
| 2024-12-11 | 1,495.00 | 1,529.00 | 1,476.00 | 1,521.00 | 1,521.00 | 390,694 |
| 2024-12-10 | 1,339.00 | 1,649.00 | 1,339.00 | 1,510.00 | 1,510.00 | 2,016,730 |
| 2024-12-09 | 1,467.00 | 1,467.00 | 1,340.00 | 1,340.00 | 1,340.00 | 459,116 |
| 2024-12-06 | 1,545.00 | 1,575.00 | 1,450.00 | 1,482.00 | 1,482.00 | 337,503 |
| 2024-12-05 | 1,600.00 | 1,600.00 | 1,553.00 | 1,553.00 | 1,553.00 | 186,091 |
| 2024-12-04 | 1,570.00 | 1,612.00 | 1,569.00 | 1,592.00 | 1,592.00 | 275,037 |
| 2024-12-03 | 1,590.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,625.00 | 149,325 |
| 2024-12-02 | 1,640.00 | 1,674.00 | 1,591.00 | 1,591.00 | 1,591.00 | 222,003 |
| 2024-11-29 | 1,660.00 | 1,679.00 | 1,624.00 | 1,640.00 | 1,640.00 | 143,033 |
| 2024-11-28 | 1,685.00 | 1,691.00 | 1,661.00 | 1,680.00 | 1,680.00 | 132,084 |
| 2024-11-27 | 1,680.00 | 1,706.00 | 1,662.00 | 1,681.00 | 1,681.00 | 164,097 |
| 2024-11-26 | 1,631.00 | 1,678.00 | 1,620.00 | 1,670.00 | 1,670.00 | 179,923 |
| 2024-11-25 | 1,607.00 | 1,657.00 | 1,607.00 | 1,649.00 | 1,649.00 | 237,281 |
| 2024-11-22 | 1,601.00 | 1,626.00 | 1,595.00 | 1,600.00 | 1,600.00 | 80,700 |
| 2024-11-21 | 1,613.00 | 1,627.00 | 1,598.00 | 1,600.00 | 1,600.00 | 145,926 |
| 2024-11-20 | 1,640.00 | 1,640.00 | 1,611.00 | 1,613.00 | 1,613.00 | 83,305 |
| 2024-11-19 | 1,620.00 | 1,644.00 | 1,614.00 | 1,620.00 | 1,620.00 | 103,052 |
| 2024-11-18 | 1,597.00 | 1,629.00 | 1,597.00 | 1,620.00 | 1,620.00 | 96,270 |
| 2024-11-15 | 1,571.00 | 1,614.00 | 1,554.00 | 1,614.00 | 1,614.00 | 158,577 |
| 2024-11-14 | 1,582.00 | 1,612.00 | 1,580.00 | 1,586.00 | 1,586.00 | 130,936 |
| 2024-11-13 | 1,564.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 274,187 |
| 2024-11-12 | 1,650.00 | 1,668.00 | 1,580.00 | 1,580.00 | 1,580.00 | 539,058 |
| 2024-11-11 | 1,704.00 | 1,720.00 | 1,651.00 | 1,651.00 | 1,651.00 | 328,048 |
| 2024-11-08 | 1,714.00 | 1,744.00 | 1,711.00 | 1,713.00 | 1,713.00 | 196,241 |
| 2024-11-07 | 1,780.00 | 1,890.00 | 1,709.00 | 1,714.00 | 1,714.00 | 2,422,771 |
| 2024-11-06 | 1,789.00 | 1,808.00 | 1,750.00 | 1,777.00 | 1,777.00 | 305,638 |
| 2024-11-05 | 1,730.00 | 1,808.00 | 1,730.00 | 1,765.00 | 1,765.00 | 535,433 |
| 2024-11-04 | 1,678.00 | 1,779.00 | 1,678.00 | 1,750.00 | 1,750.00 | 1,051,036 |
| 2024-11-01 | 1,673.00 | 1,691.00 | 1,671.00 | 1,672.00 | 1,672.00 | 136,429 |
| 2024-10-31 | 1,690.00 | 1,710.00 | 1,668.00 | 1,691.00 | 1,691.00 | 127,766 |
| 2024-10-30 | 1,698.00 | 1,718.00 | 1,690.00 | 1,691.00 | 1,691.00 | 157,404 |
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.