SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 909.00 | 973.00 | 905.00 | 947.00 | 947.00 | 549,220 |
| 2026-10-19 | 905.00 | 919.00 | 882.00 | 909.00 | 909.00 | 390,212 |
| 2026-10-16 | 853.00 | 923.00 | 853.00 | 907.00 | 907.00 | 489,890 |
| 2026-10-15 | 820.00 | 880.00 | 820.00 | 853.00 | 853.00 | 260,009 |
| 2026-10-14 | 863.00 | 882.00 | 835.00 | 842.00 | 842.00 | 354,871 |
| 2026-10-13 | 838.00 | 880.00 | 838.00 | 870.00 | 870.00 | 271,784 |
| 2026-10-12 | 899.00 | 923.00 | 863.00 | 872.00 | 872.00 | 684,667 |
| 2026-10-08 | 995.00 | 995.00 | 863.00 | 882.00 | 882.00 | 2,407,375 |
| 2026-10-07 | 1,030.00 | 1,043.00 | 962.00 | 962.00 | 962.00 | 1,844,949 |
| 2026-10-06 | 1,043.00 | 1,075.00 | 990.00 | 1,030.00 | 1,030.00 | 627,910 |
| 2026-10-02 | 1,015.00 | 1,051.00 | 1,010.00 | 1,032.00 | 1,032.00 | 271,378 |
| 2026-10-01 | 1,013.00 | 1,124.00 | 1,007.00 | 1,011.00 | 1,011.00 | 448,469 |
| 2026-09-30 | 1,061.00 | 1,061.00 | 965.00 | 1,013.00 | 1,013.00 | 312,726 |
| 2026-09-29 | 1,064.00 | 1,071.00 | 1,039.00 | 1,050.00 | 1,050.00 | 170,080 |
| 2026-09-28 | 1,071.00 | 1,092.00 | 1,054.00 | 1,064.00 | 1,064.00 | 202,487 |
| 2026-09-23 | 1,075.00 | 1,095.00 | 1,047.00 | 1,060.00 | 1,060.00 | 357,515 |
| 2026-09-22 | 1,083.00 | 1,090.00 | 1,054.00 | 1,075.00 | 1,075.00 | 249,565 |
| 2026-09-21 | 1,079.00 | 1,098.00 | 1,050.00 | 1,076.00 | 1,076.00 | 307,648 |
| 2026-09-18 | 1,132.00 | 1,132.00 | 1,064.00 | 1,074.00 | 1,074.00 | 393,325 |
| 2026-09-17 | 1,107.00 | 1,159.00 | 1,100.00 | 1,133.00 | 1,133.00 | 286,883 |
| 2026-09-16 | 1,108.00 | 1,109.00 | 1,079.00 | 1,108.00 | 1,108.00 | 165,147 |
| 2026-09-15 | 1,068.00 | 1,104.00 | 1,058.00 | 1,095.00 | 1,095.00 | 200,901 |
| 2026-09-14 | 1,074.00 | 1,074.00 | 1,040.00 | 1,061.00 | 1,061.00 | 145,608 |
| 2026-09-11 | 1,080.00 | 1,100.00 | 1,055.00 | 1,060.00 | 1,060.00 | 250,555 |
| 2026-09-10 | 1,080.00 | 1,118.00 | 1,075.00 | 1,088.00 | 1,088.00 | 253,145 |
| 2026-09-09 | 1,080.00 | 1,112.00 | 1,055.00 | 1,081.00 | 1,081.00 | 272,276 |
| 2026-09-08 | 1,127.00 | 1,127.00 | 1,059.00 | 1,080.00 | 1,080.00 | 279,996 |
| 2026-09-07 | 1,081.00 | 1,138.00 | 1,069.00 | 1,105.00 | 1,105.00 | 461,249 |
| 2026-09-04 | 1,137.00 | 1,137.00 | 1,010.00 | 1,091.00 | 1,091.00 | 1,014,723 |
| 2026-09-03 | 1,195.00 | 1,206.00 | 1,111.00 | 1,125.00 | 1,125.00 | 534,687 |
| 2026-09-02 | 1,273.00 | 1,273.00 | 1,189.00 | 1,195.00 | 1,195.00 | 381,962 |
| 2026-09-01 | 1,343.00 | 1,345.00 | 1,250.00 | 1,253.00 | 1,253.00 | 775,677 |
| 2026-08-31 | 1,291.00 | 1,374.00 | 1,272.00 | 1,343.00 | 1,343.00 | 492,313 |
| 2026-08-28 | 1,276.00 | 1,294.00 | 1,243.00 | 1,294.00 | 1,294.00 | 465,252 |
| 2026-08-27 | 1,298.00 | 1,321.00 | 1,217.00 | 1,276.00 | 1,276.00 | 1,037,784 |
| 2026-08-26 | 1,292.00 | 1,334.00 | 1,287.00 | 1,293.00 | 1,293.00 | 176,627 |
| 2026-08-25 | 1,267.00 | 1,313.00 | 1,224.00 | 1,303.00 | 1,303.00 | 654,092 |
| 2026-08-24 | 1,280.00 | 1,334.00 | 1,237.00 | 1,278.00 | 1,278.00 | 730,744 |
| 2026-08-21 | 1,372.00 | 1,380.00 | 1,286.00 | 1,300.00 | 1,300.00 | 439,528 |
| 2026-08-20 | 1,335.00 | 1,380.00 | 1,333.00 | 1,361.00 | 1,361.00 | 487,615 |
| 2026-08-19 | 1,311.00 | 1,361.00 | 1,220.00 | 1,330.00 | 1,330.00 | 340,773 |
| 2026-08-18 | 1,360.00 | 1,385.00 | 1,296.00 | 1,312.00 | 1,312.00 | 559,280 |
| 2026-08-14 | 1,337.00 | 1,377.00 | 1,306.00 | 1,360.00 | 1,360.00 | 766,444 |
| 2026-08-13 | 1,409.00 | 1,409.00 | 1,321.00 | 1,337.00 | 1,337.00 | 505,841 |
| 2026-08-12 | 1,441.00 | 1,444.00 | 1,288.00 | 1,383.00 | 1,383.00 | 2,226,744 |
| 2026-08-11 | 1,514.00 | 1,530.00 | 1,411.00 | 1,444.00 | 1,444.00 | 1,647,231 |
| 2026-08-10 | 1,718.00 | 1,718.00 | 1,481.00 | 1,515.00 | 1,515.00 | 1,952,005 |
| 2026-08-07 | 1,776.00 | 1,808.00 | 1,681.00 | 1,719.00 | 1,719.00 | 811,643 |
| 2026-08-06 | 1,641.00 | 1,792.00 | 1,600.00 | 1,773.00 | 1,773.00 | 1,400,354 |
| 2026-08-05 | 1,739.00 | 1,739.00 | 1,557.00 | 1,690.00 | 1,690.00 | 2,070,684 |
| 2026-08-04 | 1,571.00 | 1,774.00 | 1,569.00 | 1,742.00 | 1,742.00 | 1,841,650 |
| 2026-08-03 | 1,550.00 | 1,633.00 | 1,529.00 | 1,571.00 | 1,571.00 | 616,840 |
| 2026-07-31 | 1,522.00 | 1,579.00 | 1,520.00 | 1,550.00 | 1,550.00 | 652,213 |
| 2026-07-30 | 1,462.00 | 1,575.00 | 1,462.00 | 1,520.00 | 1,520.00 | 441,922 |
| 2026-07-29 | 1,559.00 | 1,715.00 | 1,470.00 | 1,505.00 | 1,505.00 | 1,642,355 |
| 2026-07-28 | 1,577.00 | 1,579.00 | 1,526.00 | 1,557.00 | 1,557.00 | 277,701 |
| 2026-07-27 | 1,590.00 | 1,590.00 | 1,510.00 | 1,578.00 | 1,578.00 | 458,542 |
| 2026-07-24 | 1,578.00 | 1,590.00 | 1,537.00 | 1,558.00 | 1,558.00 | 280,308 |
| 2026-07-23 | 1,560.00 | 1,606.00 | 1,513.00 | 1,574.00 | 1,574.00 | 240,899 |
| 2026-07-22 | 1,510.00 | 1,610.00 | 1,508.00 | 1,560.00 | 1,560.00 | 371,251 |
Page 1 of 3 · 121 trading daysOlder →
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.