SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13,620.00 | 13,830.00 | 13,430.00 | 13,430.00 | 13,430.00 | 23,229 |
| 2024-04-24 | 13,420.00 | 13,890.00 | 13,420.00 | 13,720.00 | 13,720.00 | 28,242 |
| 2024-04-23 | 13,440.00 | 13,660.00 | 13,410.00 | 13,460.00 | 13,460.00 | 23,691 |
| 2024-04-22 | 13,290.00 | 13,780.00 | 13,280.00 | 13,440.00 | 13,440.00 | 40,752 |
| 2024-04-19 | 13,270.00 | 13,440.00 | 12,840.00 | 13,290.00 | 13,290.00 | 52,338 |
| 2024-04-18 | 12,940.00 | 13,360.00 | 12,930.00 | 13,270.00 | 13,270.00 | 30,393 |
| 2024-04-17 | 12,950.00 | 13,230.00 | 12,900.00 | 12,980.00 | 12,980.00 | 32,058 |
| 2024-04-16 | 13,000.00 | 13,230.00 | 12,900.00 | 12,980.00 | 12,980.00 | 68,474 |
| 2024-04-15 | 13,350.00 | 13,460.00 | 13,140.00 | 13,230.00 | 13,230.00 | 38,333 |
| 2024-04-12 | 13,390.00 | 13,990.00 | 13,310.00 | 13,620.00 | 13,620.00 | 59,541 |
| 2024-04-11 | 13,300.00 | 13,570.00 | 13,240.00 | 13,420.00 | 13,420.00 | 28,504 |
| 2024-04-09 | 13,410.00 | 13,870.00 | 13,350.00 | 13,640.00 | 13,640.00 | 73,392 |
| 2024-04-08 | 13,770.00 | 13,780.00 | 13,270.00 | 13,410.00 | 13,410.00 | 67,433 |
| 2024-04-05 | 14,100.00 | 14,240.00 | 13,760.00 | 13,780.00 | 13,780.00 | 73,679 |
| 2024-04-04 | 14,200.00 | 14,390.00 | 14,200.00 | 14,220.00 | 14,220.00 | 18,920 |
| 2024-04-03 | 14,400.00 | 14,580.00 | 14,260.00 | 14,260.00 | 14,260.00 | 30,811 |
| 2024-04-02 | 14,910.00 | 14,910.00 | 14,490.00 | 14,600.00 | 14,600.00 | 44,980 |
| 2024-04-01 | 14,570.00 | 14,980.00 | 14,350.00 | 14,920.00 | 14,920.00 | 64,223 |
| 2024-03-29 | 14,780.00 | 14,780.00 | 14,370.00 | 14,510.00 | 14,510.00 | 42,796 |
| 2024-03-28 | 14,170.00 | 14,730.00 | 14,170.00 | 14,620.00 | 14,620.00 | 75,031 |
| 2024-03-27 | 14,130.00 | 14,470.00 | 14,130.00 | 14,170.00 | 14,170.00 | 40,184 |
| 2024-03-26 | 14,220.00 | 14,400.00 | 14,150.00 | 14,200.00 | 14,200.00 | 54,387 |
| 2024-03-25 | 14,150.00 | 14,520.00 | 14,070.00 | 14,400.00 | 14,400.00 | 56,303 |
| 2024-03-22 | 14,630.00 | 14,630.00 | 14,150.00 | 14,200.00 | 14,200.00 | 87,860 |
| 2024-03-21 | 14,770.00 | 14,880.00 | 14,620.00 | 14,620.00 | 14,620.00 | 65,463 |
| 2024-03-20 | 14,770.00 | 15,180.00 | 14,660.00 | 14,740.00 | 14,740.00 | 56,674 |
| 2024-03-19 | 15,290.00 | 15,290.00 | 14,770.00 | 14,770.00 | 14,770.00 | 108,564 |
| 2024-03-18 | 15,370.00 | 15,420.00 | 15,280.00 | 15,290.00 | 15,290.00 | 34,174 |
| 2024-03-15 | 15,410.00 | 15,570.00 | 15,280.00 | 15,320.00 | 15,320.00 | 44,450 |
| 2024-03-14 | 15,700.00 | 15,870.00 | 15,360.00 | 15,400.00 | 15,400.00 | 45,775 |
| 2024-03-13 | 15,320.00 | 15,750.00 | 15,240.00 | 15,550.00 | 15,550.00 | 48,605 |
| 2024-03-12 | 15,300.00 | 15,430.00 | 15,200.00 | 15,270.00 | 15,270.00 | 54,107 |
| 2024-03-11 | 15,260.00 | 15,540.00 | 15,260.00 | 15,340.00 | 15,340.00 | 42,273 |
| 2024-03-08 | 15,700.00 | 15,840.00 | 15,390.00 | 15,430.00 | 15,430.00 | 86,642 |
| 2024-03-07 | 15,860.00 | 16,140.00 | 15,650.00 | 15,700.00 | 15,700.00 | 63,895 |
| 2024-03-06 | 15,690.00 | 16,510.00 | 15,620.00 | 16,000.00 | 16,000.00 | 125,453 |
| 2024-03-05 | 15,720.00 | 15,910.00 | 15,570.00 | 15,690.00 | 15,690.00 | 79,697 |
| 2024-03-04 | 15,550.00 | 18,500.00 | 15,260.00 | 15,720.00 | 15,720.00 | 856,237 |
| 2024-02-29 | 15,690.00 | 15,990.00 | 15,540.00 | 15,570.00 | 15,570.00 | 45,429 |
| 2024-02-28 | 15,560.00 | 16,030.00 | 15,490.00 | 15,720.00 | 15,720.00 | 44,334 |
| 2024-02-27 | 15,920.00 | 15,990.00 | 15,470.00 | 15,560.00 | 15,560.00 | 42,634 |
| 2024-02-26 | 15,210.00 | 16,250.00 | 15,210.00 | 15,920.00 | 15,920.00 | 80,549 |
| 2024-02-23 | 15,750.00 | 15,750.00 | 15,350.00 | 15,350.00 | 15,350.00 | 81,206 |
| 2024-02-22 | 15,910.00 | 16,120.00 | 15,720.00 | 15,720.00 | 15,720.00 | 56,602 |
| 2024-02-21 | 15,800.00 | 16,180.00 | 15,800.00 | 15,990.00 | 15,990.00 | 72,658 |
| 2024-02-20 | 15,720.00 | 16,130.00 | 15,720.00 | 15,860.00 | 15,860.00 | 66,337 |
| 2024-02-19 | 16,220.00 | 16,280.00 | 15,450.00 | 15,700.00 | 15,700.00 | 177,701 |
| 2024-02-16 | 16,610.00 | 16,620.00 | 16,180.00 | 16,180.00 | 16,180.00 | 105,373 |
| 2024-02-15 | 16,810.00 | 16,950.00 | 16,600.00 | 16,600.00 | 16,600.00 | 56,905 |
| 2024-02-14 | 16,420.00 | 17,030.00 | 16,370.00 | 16,780.00 | 16,780.00 | 69,698 |
| 2024-02-13 | 16,650.00 | 16,900.00 | 16,390.00 | 16,580.00 | 16,580.00 | 84,554 |
| 2024-02-08 | 17,000.00 | 17,150.00 | 16,750.00 | 16,750.00 | 16,750.00 | 33,733 |
| 2024-02-07 | 16,850.00 | 17,140.00 | 16,760.00 | 16,970.00 | 16,970.00 | 35,037 |
| 2024-02-06 | 16,590.00 | 17,120.00 | 16,590.00 | 16,850.00 | 16,850.00 | 56,152 |
| 2024-02-05 | 16,580.00 | 17,150.00 | 16,200.00 | 16,660.00 | 16,660.00 | 83,489 |
| 2024-02-02 | 16,370.00 | 16,870.00 | 16,370.00 | 16,510.00 | 16,510.00 | 64,864 |
| 2024-02-01 | 16,550.00 | 16,830.00 | 15,210.00 | 16,360.00 | 16,360.00 | 115,301 |
| 2024-01-31 | 16,800.00 | 17,140.00 | 16,600.00 | 16,780.00 | 16,780.00 | 90,616 |
| 2024-01-30 | 17,290.00 | 17,570.00 | 17,000.00 | 17,000.00 | 17,000.00 | 102,812 |
| 2024-01-29 | 18,000.00 | 18,060.00 | 17,230.00 | 17,280.00 | 17,280.00 | 141,880 |
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.