SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,500.00 | 11,100.00 | 10,450.00 | 10,850.00 | 10,850.00 | 57,669 |
| 2024-07-23 | 10,900.00 | 11,140.00 | 10,670.00 | 10,680.00 | 10,680.00 | 57,047 |
| 2024-07-22 | 10,490.00 | 10,850.00 | 10,370.00 | 10,850.00 | 10,850.00 | 52,924 |
| 2024-07-19 | 10,500.00 | 10,800.00 | 10,370.00 | 10,510.00 | 10,510.00 | 36,430 |
| 2024-07-18 | 10,490.00 | 10,890.00 | 10,460.00 | 10,590.00 | 10,590.00 | 45,039 |
| 2024-07-17 | 10,590.00 | 10,900.00 | 10,410.00 | 10,810.00 | 10,810.00 | 80,646 |
| 2024-07-16 | 10,060.00 | 11,280.00 | 10,060.00 | 10,680.00 | 10,680.00 | 483,651 |
| 2024-07-15 | 9,740.00 | 10,440.00 | 9,710.00 | 10,140.00 | 10,140.00 | 148,341 |
| 2024-07-12 | 9,390.00 | 10,880.00 | 9,390.00 | 9,740.00 | 9,740.00 | 713,671 |
| 2024-07-11 | 9,390.00 | 9,610.00 | 9,320.00 | 9,390.00 | 9,390.00 | 24,441 |
| 2024-07-10 | 9,520.00 | 9,610.00 | 9,320.00 | 9,390.00 | 9,390.00 | 20,033 |
| 2024-07-09 | 9,610.00 | 9,800.00 | 9,510.00 | 9,520.00 | 9,520.00 | 28,211 |
| 2024-07-08 | 9,350.00 | 9,690.00 | 9,220.00 | 9,660.00 | 9,660.00 | 41,910 |
| 2024-07-05 | 9,190.00 | 9,330.00 | 9,170.00 | 9,200.00 | 9,200.00 | 22,266 |
| 2024-07-04 | 9,250.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 27,103 |
| 2024-07-03 | 9,540.00 | 9,670.00 | 9,240.00 | 9,250.00 | 9,250.00 | 30,700 |
| 2024-07-02 | 9,370.00 | 9,620.00 | 9,180.00 | 9,540.00 | 9,540.00 | 40,637 |
| 2024-07-01 | 9,220.00 | 9,770.00 | 9,190.00 | 9,470.00 | 9,470.00 | 43,287 |
| 2024-06-28 | 9,280.00 | 9,550.00 | 9,200.00 | 9,220.00 | 9,220.00 | 35,908 |
| 2024-06-27 | 9,240.00 | 9,890.00 | 9,110.00 | 9,120.00 | 9,120.00 | 79,400 |
| 2024-06-26 | 9,160.00 | 9,410.00 | 9,110.00 | 9,290.00 | 9,290.00 | 50,080 |
| 2024-06-25 | 8,800.00 | 9,200.00 | 8,800.00 | 9,160.00 | 9,160.00 | 85,504 |
| 2024-06-24 | 9,150.00 | 9,200.00 | 8,860.00 | 8,880.00 | 8,880.00 | 82,527 |
| 2024-06-21 | 9,610.00 | 9,670.00 | 9,200.00 | 9,200.00 | 9,200.00 | 137,371 |
| 2024-06-20 | 10,290.00 | 11,460.00 | 9,610.00 | 9,610.00 | 9,610.00 | 763,716 |
| 2024-06-19 | 10,260.00 | 10,410.00 | 10,070.00 | 10,070.00 | 10,070.00 | 47,882 |
| 2024-06-18 | 10,010.00 | 10,250.00 | 9,990.00 | 10,250.00 | 10,250.00 | 52,169 |
| 2024-06-17 | 10,110.00 | 10,320.00 | 10,060.00 | 10,070.00 | 10,070.00 | 31,033 |
| 2024-06-14 | 10,230.00 | 10,350.00 | 10,010.00 | 10,170.00 | 10,170.00 | 77,706 |
| 2024-06-13 | 10,400.00 | 10,500.00 | 10,230.00 | 10,230.00 | 10,230.00 | 61,357 |
| 2024-06-12 | 10,550.00 | 10,810.00 | 10,380.00 | 10,420.00 | 10,420.00 | 59,967 |
| 2024-06-11 | 10,840.00 | 10,890.00 | 10,490.00 | 10,550.00 | 10,550.00 | 125,231 |
| 2024-06-10 | 11,280.00 | 11,300.00 | 10,850.00 | 10,850.00 | 10,850.00 | 85,727 |
| 2024-06-07 | 11,190.00 | 11,510.00 | 11,110.00 | 11,280.00 | 11,280.00 | 60,381 |
| 2024-06-05 | 11,380.00 | 11,470.00 | 11,180.00 | 11,200.00 | 11,200.00 | 42,316 |
| 2024-06-04 | 11,200.00 | 11,500.00 | 11,200.00 | 11,380.00 | 11,380.00 | 29,130 |
| 2024-06-03 | 11,380.00 | 11,590.00 | 11,250.00 | 11,370.00 | 11,370.00 | 33,290 |
| 2024-05-31 | 11,060.00 | 11,380.00 | 11,060.00 | 11,240.00 | 11,240.00 | 35,817 |
| 2024-05-30 | 11,310.00 | 11,420.00 | 11,150.00 | 11,150.00 | 11,150.00 | 30,939 |
| 2024-05-29 | 11,560.00 | 11,680.00 | 11,290.00 | 11,310.00 | 11,310.00 | 54,518 |
| 2024-05-28 | 11,710.00 | 11,840.00 | 11,560.00 | 11,560.00 | 11,560.00 | 47,810 |
| 2024-05-27 | 11,670.00 | 11,980.00 | 11,600.00 | 11,770.00 | 11,770.00 | 52,226 |
| 2024-05-24 | 11,820.00 | 11,960.00 | 11,580.00 | 11,600.00 | 11,600.00 | 53,316 |
| 2024-05-23 | 11,990.00 | 12,140.00 | 11,800.00 | 11,830.00 | 11,830.00 | 47,677 |
| 2024-05-22 | 11,930.00 | 12,230.00 | 11,880.00 | 11,990.00 | 11,990.00 | 56,709 |
| 2024-05-21 | 12,160.00 | 12,210.00 | 11,800.00 | 11,910.00 | 11,910.00 | 78,234 |
| 2024-05-20 | 12,620.00 | 12,740.00 | 12,110.00 | 12,210.00 | 12,210.00 | 109,786 |
| 2024-05-17 | 13,180.00 | 13,790.00 | 12,640.00 | 12,670.00 | 12,670.00 | 167,146 |
| 2024-05-16 | 12,990.00 | 13,030.00 | 12,510.00 | 12,820.00 | 12,820.00 | 154,173 |
| 2024-05-14 | 12,650.00 | 13,290.00 | 12,650.00 | 13,110.00 | 13,110.00 | 53,684 |
| 2024-05-13 | 13,530.00 | 13,600.00 | 12,670.00 | 12,910.00 | 12,910.00 | 106,878 |
| 2024-05-10 | 13,730.00 | 13,730.00 | 13,440.00 | 13,530.00 | 13,530.00 | 23,580 |
| 2024-05-09 | 13,480.00 | 13,610.00 | 13,410.00 | 13,440.00 | 13,440.00 | 23,363 |
| 2024-05-08 | 13,380.00 | 13,780.00 | 13,330.00 | 13,450.00 | 13,450.00 | 31,027 |
| 2024-05-07 | 13,530.00 | 13,650.00 | 13,370.00 | 13,500.00 | 13,500.00 | 34,413 |
| 2024-05-03 | 13,500.00 | 13,880.00 | 13,470.00 | 13,530.00 | 13,530.00 | 32,141 |
| 2024-05-02 | 13,250.00 | 13,850.00 | 13,230.00 | 13,580.00 | 13,580.00 | 42,416 |
| 2024-04-30 | 13,340.00 | 13,470.00 | 13,250.00 | 13,250.00 | 13,250.00 | 23,979 |
| 2024-04-29 | 13,060.00 | 13,460.00 | 13,050.00 | 13,420.00 | 13,420.00 | 26,441 |
| 2024-04-26 | 13,830.00 | 13,830.00 | 13,000.00 | 13,050.00 | 13,050.00 | 55,998 |
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.