SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19,780.00 | 20,150.00 | 18,330.00 | 18,580.00 | 18,580.00 | 168,383 |
| 2026-10-15 | 20,350.00 | 20,950.00 | 19,300.00 | 19,760.00 | 19,760.00 | 111,791 |
| 2026-10-14 | 20,750.00 | 22,050.00 | 20,700.00 | 21,200.00 | 21,200.00 | 132,519 |
| 2026-10-13 | 20,450.00 | 21,650.00 | 20,100.00 | 20,550.00 | 20,550.00 | 124,867 |
| 2026-10-12 | 21,500.00 | 22,000.00 | 20,850.00 | 20,850.00 | 20,850.00 | 104,575 |
| 2026-10-08 | 22,300.00 | 22,650.00 | 21,250.00 | 21,700.00 | 21,700.00 | 175,139 |
| 2026-10-07 | 18,150.00 | 23,300.00 | 18,090.00 | 22,800.00 | 22,800.00 | 853,697 |
| 2026-10-06 | 17,980.00 | 18,100.00 | 17,770.00 | 17,930.00 | 17,930.00 | 19,289 |
| 2026-10-02 | 18,380.00 | 18,390.00 | 17,810.00 | 18,030.00 | 18,030.00 | 31,839 |
| 2026-10-01 | 18,330.00 | 18,350.00 | 17,790.00 | 18,290.00 | 18,290.00 | 35,668 |
| 2026-09-30 | 17,680.00 | 18,900.00 | 17,520.00 | 18,120.00 | 18,120.00 | 103,977 |
| 2026-09-29 | 17,430.00 | 17,690.00 | 17,300.00 | 17,590.00 | 17,590.00 | 22,284 |
| 2026-09-28 | 17,360.00 | 17,820.00 | 17,280.00 | 17,480.00 | 17,480.00 | 43,149 |
| 2026-09-23 | 17,290.00 | 17,400.00 | 17,000.00 | 17,220.00 | 17,220.00 | 31,040 |
| 2026-09-22 | 17,420.00 | 17,650.00 | 17,190.00 | 17,300.00 | 17,300.00 | 29,016 |
| 2026-09-21 | 17,390.00 | 17,570.00 | 17,060.00 | 17,370.00 | 17,370.00 | 27,814 |
| 2026-09-18 | 17,040.00 | 17,540.00 | 17,010.00 | 17,500.00 | 17,500.00 | 39,225 |
| 2026-09-17 | 17,200.00 | 17,360.00 | 16,740.00 | 16,900.00 | 16,900.00 | 80,933 |
| 2026-09-16 | 17,320.00 | 17,350.00 | 17,010.00 | 17,340.00 | 17,340.00 | 44,764 |
| 2026-09-15 | 17,290.00 | 17,800.00 | 17,290.00 | 17,420.00 | 17,420.00 | 39,476 |
| 2026-09-14 | 17,630.00 | 17,630.00 | 17,190.00 | 17,310.00 | 17,310.00 | 41,215 |
| 2026-09-11 | 17,880.00 | 17,900.00 | 17,560.00 | 17,640.00 | 17,640.00 | 23,778 |
| 2026-09-10 | 17,480.00 | 18,090.00 | 17,430.00 | 17,960.00 | 17,960.00 | 49,852 |
| 2026-09-09 | 18,300.00 | 18,360.00 | 17,320.00 | 17,680.00 | 17,680.00 | 129,988 |
| 2026-09-08 | 19,060.00 | 19,270.00 | 18,370.00 | 18,420.00 | 18,420.00 | 52,471 |
| 2026-09-07 | 19,010.00 | 19,260.00 | 18,900.00 | 19,080.00 | 19,080.00 | 25,256 |
| 2026-09-04 | 18,790.00 | 19,230.00 | 18,770.00 | 18,900.00 | 18,900.00 | 22,064 |
| 2026-09-03 | 19,550.00 | 19,590.00 | 18,010.00 | 18,720.00 | 18,720.00 | 62,241 |
| 2026-09-02 | 19,870.00 | 19,980.00 | 19,280.00 | 19,360.00 | 19,360.00 | 54,429 |
| 2026-09-01 | 20,050.00 | 20,600.00 | 19,900.00 | 20,250.00 | 20,250.00 | 54,962 |
| 2026-08-31 | 19,870.00 | 20,150.00 | 19,370.00 | 20,000.00 | 20,000.00 | 45,704 |
| 2026-08-28 | 19,990.00 | 20,100.00 | 19,750.00 | 19,980.00 | 19,980.00 | 46,973 |
| 2026-08-27 | 20,100.00 | 20,200.00 | 19,600.00 | 20,100.00 | 20,100.00 | 97,691 |
| 2026-08-26 | 20,300.00 | 20,350.00 | 19,800.00 | 20,150.00 | 20,150.00 | 91,183 |
| 2026-08-25 | 20,350.00 | 20,350.00 | 19,250.00 | 20,200.00 | 20,200.00 | 146,986 |
| 2026-08-24 | 20,750.00 | 20,900.00 | 20,250.00 | 20,400.00 | 20,400.00 | 36,483 |
| 2026-08-21 | 21,650.00 | 21,650.00 | 20,400.00 | 20,550.00 | 20,550.00 | 98,331 |
| 2026-08-20 | 21,300.00 | 22,000.00 | 21,300.00 | 21,750.00 | 21,750.00 | 62,956 |
| 2026-08-19 | 21,400.00 | 21,950.00 | 20,650.00 | 21,100.00 | 21,100.00 | 135,000 |
| 2026-08-18 | 22,300.00 | 22,750.00 | 21,350.00 | 21,900.00 | 21,900.00 | 275,376 |
| 2026-08-14 | 23,900.00 | 24,700.00 | 23,500.00 | 23,850.00 | 23,850.00 | 85,703 |
| 2026-08-13 | 25,400.00 | 25,500.00 | 23,550.00 | 23,850.00 | 23,850.00 | 147,598 |
| 2026-08-12 | 26,350.00 | 26,700.00 | 25,300.00 | 25,450.00 | 25,450.00 | 146,637 |
| 2026-08-11 | 26,200.00 | 26,900.00 | 25,200.00 | 26,650.00 | 26,650.00 | 159,632 |
| 2026-08-10 | 28,200.00 | 28,350.00 | 26,000.00 | 26,150.00 | 26,150.00 | 188,407 |
| 2026-08-07 | 27,000.00 | 28,500.00 | 26,750.00 | 28,250.00 | 28,250.00 | 140,471 |
| 2026-08-06 | 27,000.00 | 27,250.00 | 25,750.00 | 26,950.00 | 26,950.00 | 133,767 |
| 2026-08-05 | 29,500.00 | 29,500.00 | 26,400.00 | 27,250.00 | 27,250.00 | 229,728 |
| 2026-08-04 | 27,000.00 | 29,650.00 | 26,150.00 | 28,200.00 | 28,200.00 | 120,979 |
| 2026-08-03 | 27,200.00 | 28,100.00 | 26,200.00 | 26,550.00 | 26,550.00 | 59,965 |
| 2026-07-31 | 25,550.00 | 27,200.00 | 24,550.00 | 27,200.00 | 27,200.00 | 68,486 |
| 2026-07-30 | 24,200.00 | 25,850.00 | 23,950.00 | 24,500.00 | 24,500.00 | 60,529 |
| 2026-07-29 | 26,650.00 | 27,550.00 | 23,900.00 | 24,750.00 | 24,750.00 | 121,282 |
| 2026-07-28 | 27,250.00 | 27,450.00 | 25,600.00 | 26,100.00 | 26,100.00 | 74,646 |
| 2026-07-27 | 32,200.00 | 32,200.00 | 27,250.00 | 27,750.00 | 27,750.00 | 141,600 |
| 2026-07-24 | 32,750.00 | 33,250.00 | 31,200.00 | 32,200.00 | 32,200.00 | 91,078 |
| 2026-07-23 | 30,000.00 | 32,900.00 | 29,800.00 | 32,300.00 | 32,300.00 | 141,464 |
| 2026-07-22 | 29,200.00 | 31,750.00 | 28,700.00 | 29,650.00 | 29,650.00 | 144,560 |
| 2026-07-21 | 26,800.00 | 29,450.00 | 26,800.00 | 28,650.00 | 28,650.00 | 100,772 |
| 2026-07-20 | 27,400.00 | 27,800.00 | 26,500.00 | 26,700.00 | 26,700.00 | 26,407 |
Page 1 of 16 · 941 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.