SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 18,210.00 | 18,310.00 | 18,060.00 | 18,090.00 | 18,090.00 | 48,114 |
| 2024-01-25 | 18,670.00 | 18,750.00 | 18,150.00 | 18,150.00 | 18,150.00 | 84,108 |
| 2024-01-24 | 19,010.00 | 19,130.00 | 18,600.00 | 18,650.00 | 18,650.00 | 90,931 |
| 2024-01-23 | 19,100.00 | 19,190.00 | 18,750.00 | 19,000.00 | 19,000.00 | 42,732 |
| 2024-01-22 | 18,800.00 | 19,540.00 | 18,800.00 | 19,200.00 | 19,200.00 | 84,419 |
| 2024-01-19 | 18,990.00 | 19,280.00 | 18,700.00 | 18,780.00 | 18,780.00 | 73,300 |
| 2024-01-18 | 19,210.00 | 19,790.00 | 18,760.00 | 18,990.00 | 18,990.00 | 235,819 |
| 2024-01-17 | 19,430.00 | 19,490.00 | 18,500.00 | 18,530.00 | 18,530.00 | 175,257 |
| 2024-01-16 | 19,800.00 | 20,200.00 | 19,200.00 | 19,390.00 | 19,390.00 | 82,988 |
| 2024-01-15 | 19,850.00 | 20,100.00 | 19,760.00 | 19,800.00 | 19,800.00 | 83,574 |
| 2024-01-12 | 20,300.00 | 20,400.00 | 19,850.00 | 19,850.00 | 19,850.00 | 125,013 |
| 2024-01-11 | 20,400.00 | 20,550.00 | 20,050.00 | 20,400.00 | 20,400.00 | 101,205 |
| 2024-01-10 | 20,500.00 | 20,900.00 | 20,300.00 | 20,450.00 | 20,450.00 | 119,816 |
| 2024-01-09 | 20,300.00 | 20,700.00 | 20,200.00 | 20,500.00 | 20,500.00 | 102,681 |
| 2024-01-08 | 20,500.00 | 20,750.00 | 20,000.00 | 20,150.00 | 20,150.00 | 104,009 |
| 2024-01-05 | 20,550.00 | 20,700.00 | 20,100.00 | 20,500.00 | 20,500.00 | 142,420 |
| 2024-01-04 | 21,450.00 | 21,600.00 | 20,450.00 | 20,500.00 | 20,500.00 | 253,021 |
| 2024-01-03 | 20,450.00 | 21,650.00 | 20,100.00 | 21,000.00 | 21,000.00 | 521,707 |
| 2024-01-02 | 20,000.00 | 21,250.00 | 19,800.00 | 20,650.00 | 20,650.00 | 271,553 |
| 2023-12-28 | 20,000.00 | 20,300.00 | 19,950.00 | 20,050.00 | 20,050.00 | 128,102 |
| 2023-12-27 | 19,800.00 | 20,250.00 | 19,700.00 | 19,890.00 | 19,890.00 | 218,503 |
| 2023-12-26 | 21,000.00 | 21,250.00 | 19,890.00 | 19,930.00 | 19,930.00 | 500,305 |
| 2023-12-22 | 21,050.00 | 24,300.00 | 20,450.00 | 21,450.00 | 21,450.00 | 2,758,757 |
| 2023-12-21 | 22,300.00 | 23,350.00 | 20,400.00 | 21,050.00 | 21,050.00 | 925,209 |
| 2023-12-20 | 23,200.00 | 23,500.00 | 22,000.00 | 22,700.00 | 22,700.00 | 528,096 |
| 2023-12-19 | 23,450.00 | 23,800.00 | 23,000.00 | 23,200.00 | 23,200.00 | 336,921 |
| 2023-12-18 | 23,100.00 | 24,950.00 | 22,950.00 | 23,450.00 | 23,450.00 | 671,972 |
| 2023-12-15 | 21,750.00 | 24,300.00 | 21,500.00 | 23,200.00 | 23,200.00 | 895,503 |
| 2023-12-14 | 22,000.00 | 22,200.00 | 21,250.00 | 21,600.00 | 21,600.00 | 150,728 |
| 2023-12-13 | 22,100.00 | 22,450.00 | 21,750.00 | 21,750.00 | 21,750.00 | 154,664 |
| 2023-12-12 | 22,550.00 | 22,700.00 | 21,250.00 | 22,100.00 | 22,100.00 | 209,287 |
| 2023-12-11 | 21,100.00 | 22,100.00 | 21,000.00 | 22,100.00 | 22,100.00 | 250,290 |
| 2023-12-08 | 21,550.00 | 21,700.00 | 20,350.00 | 21,100.00 | 21,100.00 | 322,132 |
| 2023-12-07 | 21,800.00 | 22,250.00 | 21,000.00 | 21,550.00 | 21,550.00 | 158,215 |
| 2023-12-06 | 20,600.00 | 23,100.00 | 20,600.00 | 21,950.00 | 21,950.00 | 518,704 |
| 2023-12-05 | 20,750.00 | 21,700.00 | 20,400.00 | 20,450.00 | 20,450.00 | 218,199 |
| 2023-12-04 | 20,550.00 | 21,350.00 | 20,200.00 | 20,950.00 | 20,950.00 | 217,669 |
| 2023-12-01 | 20,900.00 | 21,200.00 | 20,150.00 | 20,350.00 | 20,350.00 | 165,801 |
| 2023-11-30 | 21,000.00 | 21,550.00 | 20,450.00 | 20,900.00 | 20,900.00 | 200,041 |
| 2023-11-29 | 22,400.00 | 22,450.00 | 20,250.00 | 20,650.00 | 20,650.00 | 352,349 |
| 2023-11-28 | 21,300.00 | 23,550.00 | 21,300.00 | 22,250.00 | 22,250.00 | 434,934 |
| 2023-11-27 | 22,500.00 | 22,700.00 | 21,250.00 | 21,450.00 | 21,450.00 | 241,585 |
| 2023-11-24 | 21,800.00 | 23,400.00 | 21,500.00 | 22,750.00 | 22,750.00 | 335,512 |
| 2023-11-23 | 20,950.00 | 23,500.00 | 20,750.00 | 21,800.00 | 21,800.00 | 730,683 |
| 2023-11-22 | 20,900.00 | 21,450.00 | 20,550.00 | 21,000.00 | 21,000.00 | 153,165 |
| 2023-11-21 | 21,600.00 | 21,950.00 | 20,900.00 | 21,050.00 | 21,050.00 | 267,493 |
| 2023-11-20 | 18,430.00 | 22,950.00 | 18,430.00 | 21,850.00 | 21,850.00 | 1,357,341 |
| 2023-11-17 | 18,670.00 | 19,090.00 | 18,430.00 | 18,520.00 | 18,520.00 | 60,878 |
| 2023-11-16 | 18,660.00 | 19,140.00 | 17,900.00 | 18,910.00 | 18,910.00 | 114,945 |
| 2023-11-15 | 18,640.00 | 19,260.00 | 18,160.00 | 18,320.00 | 18,320.00 | 166,591 |
| 2023-11-14 | 17,500.00 | 19,060.00 | 17,500.00 | 18,520.00 | 18,520.00 | 280,742 |
| 2023-11-13 | 18,730.00 | 18,730.00 | 17,420.00 | 17,450.00 | 17,450.00 | 149,579 |
| 2023-11-10 | 19,170.00 | 19,290.00 | 18,370.00 | 18,400.00 | 18,400.00 | 114,715 |
| 2023-11-09 | 20,200.00 | 20,200.00 | 18,810.00 | 19,300.00 | 19,300.00 | 126,466 |
| 2023-11-08 | 19,900.00 | 20,400.00 | 19,740.00 | 19,900.00 | 19,900.00 | 83,324 |
| 2023-11-07 | 20,700.00 | 21,850.00 | 19,730.00 | 19,820.00 | 19,820.00 | 202,056 |
| 2023-11-06 | 20,350.00 | 20,750.00 | 19,630.00 | 20,500.00 | 20,500.00 | 129,097 |
| 2023-11-03 | 20,150.00 | 20,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | 69,185 |
| 2023-11-02 | 20,700.00 | 20,900.00 | 20,050.00 | 20,150.00 | 20,150.00 | 49,168 |
| 2023-11-01 | 20,200.00 | 20,850.00 | 20,050.00 | 20,250.00 | 20,250.00 | 51,172 |
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.