SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,688.00 | 1,706.00 | 1,680.00 | 1,700.00 | 1,700.00 | 168,141 |
| 2024-10-28 | 1,675.00 | 1,760.00 | 1,675.00 | 1,687.00 | 1,687.00 | 601,823 |
| 2024-10-25 | 1,715.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,680.00 | 204,363 |
| 2024-10-24 | 1,692.00 | 1,722.00 | 1,692.00 | 1,693.00 | 1,693.00 | 135,391 |
| 2024-10-23 | 1,700.00 | 1,733.00 | 1,687.00 | 1,706.00 | 1,706.00 | 269,634 |
| 2024-10-22 | 1,715.00 | 1,780.00 | 1,700.00 | 1,707.00 | 1,707.00 | 595,357 |
| 2024-10-21 | 1,687.00 | 1,773.00 | 1,687.00 | 1,713.00 | 1,713.00 | 319,464 |
| 2024-10-18 | 1,702.00 | 1,717.00 | 1,687.00 | 1,687.00 | 1,687.00 | 115,867 |
| 2024-10-17 | 1,714.00 | 1,728.00 | 1,705.00 | 1,708.00 | 1,708.00 | 75,534 |
| 2024-10-16 | 1,725.00 | 1,730.00 | 1,705.00 | 1,714.00 | 1,714.00 | 134,433 |
| 2024-10-15 | 1,720.00 | 1,744.00 | 1,720.00 | 1,733.00 | 1,733.00 | 124,152 |
| 2024-10-14 | 1,692.00 | 1,728.00 | 1,692.00 | 1,727.00 | 1,727.00 | 173,540 |
| 2024-10-11 | 1,720.00 | 1,720.00 | 1,691.00 | 1,698.00 | 1,698.00 | 161,333 |
| 2024-10-10 | 1,710.00 | 1,722.00 | 1,700.00 | 1,718.00 | 1,718.00 | 201,693 |
| 2024-10-08 | 1,715.00 | 1,845.00 | 1,709.00 | 1,712.00 | 1,712.00 | 1,677,611 |
| 2024-10-07 | 1,705.00 | 1,728.00 | 1,702.00 | 1,714.00 | 1,714.00 | 68,729 |
| 2024-10-04 | 1,688.00 | 1,731.00 | 1,688.00 | 1,704.00 | 1,704.00 | 137,218 |
| 2024-10-02 | 1,711.00 | 1,730.00 | 1,691.00 | 1,705.00 | 1,705.00 | 131,917 |
| 2024-09-30 | 1,760.00 | 1,780.00 | 1,724.00 | 1,726.00 | 1,726.00 | 144,089 |
| 2024-09-27 | 1,723.00 | 1,800.00 | 1,721.00 | 1,761.00 | 1,761.00 | 357,743 |
| 2024-09-26 | 1,707.00 | 1,792.00 | 1,693.00 | 1,738.00 | 1,738.00 | 396,144 |
| 2024-09-25 | 1,694.00 | 1,731.00 | 1,685.00 | 1,704.00 | 1,704.00 | 347,503 |
| 2024-09-24 | 1,662.00 | 1,880.00 | 1,656.00 | 1,694.00 | 1,694.00 | 2,576,139 |
| 2024-09-23 | 1,667.00 | 1,682.00 | 1,656.00 | 1,662.00 | 1,662.00 | 135,583 |
| 2024-09-20 | 1,665.00 | 1,690.00 | 1,665.00 | 1,667.00 | 1,667.00 | 111,419 |
| 2024-09-19 | 1,678.00 | 1,699.00 | 1,660.00 | 1,668.00 | 1,668.00 | 171,076 |
| 2024-09-13 | 1,700.00 | 1,700.00 | 1,668.00 | 1,678.00 | 1,678.00 | 129,823 |
| 2024-09-12 | 1,650.00 | 1,691.00 | 1,650.00 | 1,680.00 | 1,680.00 | 153,146 |
| 2024-09-11 | 1,663.00 | 1,712.00 | 1,645.00 | 1,649.00 | 1,649.00 | 116,736 |
| 2024-09-10 | 1,666.00 | 1,714.00 | 1,652.00 | 1,663.00 | 1,663.00 | 179,157 |
| 2024-09-09 | 1,574.00 | 1,680.00 | 1,574.00 | 1,666.00 | 1,666.00 | 162,222 |
| 2024-09-06 | 1,678.00 | 1,718.00 | 1,635.00 | 1,646.00 | 1,646.00 | 303,261 |
| 2024-09-05 | 1,700.00 | 1,740.00 | 1,685.00 | 1,687.00 | 1,687.00 | 207,747 |
| 2024-09-04 | 1,748.00 | 1,748.00 | 1,690.00 | 1,690.00 | 1,690.00 | 274,934 |
| 2024-09-03 | 1,772.00 | 1,799.00 | 1,753.00 | 1,765.00 | 1,765.00 | 131,705 |
| 2024-09-02 | 1,770.00 | 1,788.00 | 1,756.00 | 1,772.00 | 1,772.00 | 139,999 |
| 2024-08-30 | 1,748.00 | 1,784.00 | 1,748.00 | 1,779.00 | 1,779.00 | 169,270 |
| 2024-08-29 | 1,764.00 | 1,782.00 | 1,743.00 | 1,748.00 | 1,748.00 | 205,422 |
| 2024-08-28 | 1,805.00 | 1,829.00 | 1,760.00 | 1,782.00 | 1,782.00 | 267,680 |
| 2024-08-27 | 1,802.00 | 1,824.00 | 1,791.00 | 1,806.00 | 1,806.00 | 188,437 |
| 2024-08-26 | 1,820.00 | 1,835.00 | 1,802.00 | 1,802.00 | 1,802.00 | 262,661 |
| 2024-08-23 | 1,851.00 | 1,857.00 | 1,780.00 | 1,830.00 | 1,830.00 | 438,576 |
| 2024-08-22 | 1,835.00 | 1,925.00 | 1,802.00 | 1,863.00 | 1,863.00 | 1,678,012 |
| 2024-08-21 | 1,736.00 | 1,997.00 | 1,716.00 | 1,871.00 | 1,871.00 | 9,394,906 |
| 2024-08-20 | 1,702.00 | 1,742.00 | 1,702.00 | 1,739.00 | 1,739.00 | 200,096 |
| 2024-08-19 | 1,690.00 | 1,726.00 | 1,690.00 | 1,702.00 | 1,702.00 | 173,982 |
| 2024-08-16 | 1,707.00 | 1,717.00 | 1,691.00 | 1,702.00 | 1,702.00 | 188,953 |
| 2024-08-14 | 1,710.00 | 1,720.00 | 1,698.00 | 1,704.00 | 1,704.00 | 175,126 |
| 2024-08-13 | 1,723.00 | 1,745.00 | 1,696.00 | 1,700.00 | 1,700.00 | 232,216 |
| 2024-08-12 | 1,720.00 | 1,820.00 | 1,713.00 | 1,723.00 | 1,723.00 | 627,843 |
| 2024-08-09 | 1,712.00 | 1,748.00 | 1,710.00 | 1,720.00 | 1,720.00 | 228,097 |
| 2024-08-08 | 1,700.00 | 1,838.00 | 1,667.00 | 1,695.00 | 1,695.00 | 834,144 |
| 2024-08-07 | 1,665.00 | 1,745.00 | 1,665.00 | 1,700.00 | 1,700.00 | 421,824 |
| 2024-08-06 | 1,502.00 | 1,673.00 | 1,502.00 | 1,667.00 | 1,667.00 | 792,170 |
| 2024-08-05 | 1,783.00 | 1,784.00 | 1,501.00 | 1,549.00 | 1,549.00 | 957,423 |
| 2024-08-02 | 1,820.00 | 1,845.00 | 1,793.00 | 1,793.00 | 1,793.00 | 252,417 |
| 2024-08-01 | 1,800.00 | 1,873.00 | 1,800.00 | 1,852.00 | 1,852.00 | 235,875 |
| 2024-07-31 | 1,851.00 | 1,877.00 | 1,799.00 | 1,804.00 | 1,804.00 | 417,172 |
| 2024-07-30 | 1,916.00 | 1,924.00 | 1,858.00 | 1,858.00 | 1,858.00 | 367,231 |
| 2024-07-29 | 1,908.00 | 1,940.00 | 1,908.00 | 1,915.00 | 1,915.00 | 284,750 |
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.