SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 21,550.00 | 21,550.00 | 19,900.00 | 20,000.00 | 20,000.00 | 68,700 |
| 2023-10-30 | 20,200.00 | 21,600.00 | 20,200.00 | 20,850.00 | 20,850.00 | 57,442 |
| 2023-10-27 | 19,770.00 | 21,300.00 | 19,410.00 | 20,600.00 | 20,600.00 | 85,342 |
| 2023-10-26 | 19,350.00 | 20,500.00 | 19,050.00 | 19,770.00 | 19,770.00 | 84,475 |
| 2023-10-25 | 19,780.00 | 20,350.00 | 19,360.00 | 20,100.00 | 20,100.00 | 54,293 |
| 2023-10-24 | 19,000.00 | 19,500.00 | 18,120.00 | 19,410.00 | 19,410.00 | 47,637 |
| 2023-10-23 | 18,900.00 | 19,490.00 | 18,450.00 | 18,750.00 | 18,750.00 | 53,412 |
| 2023-10-20 | 19,150.00 | 19,700.00 | 18,150.00 | 18,900.00 | 18,900.00 | 176,147 |
| 2023-10-19 | 20,050.00 | 20,350.00 | 19,430.00 | 19,620.00 | 19,620.00 | 69,131 |
| 2023-10-18 | 20,850.00 | 21,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | 58,152 |
| 2023-10-17 | 20,700.00 | 21,450.00 | 20,650.00 | 20,850.00 | 20,850.00 | 68,018 |
| 2023-10-16 | 21,200.00 | 21,550.00 | 20,300.00 | 20,650.00 | 20,650.00 | 74,776 |
| 2023-10-13 | 21,900.00 | 21,950.00 | 21,100.00 | 21,700.00 | 21,700.00 | 55,590 |
| 2023-10-12 | 21,350.00 | 22,050.00 | 21,300.00 | 21,950.00 | 21,950.00 | 50,771 |
| 2023-10-11 | 21,200.00 | 21,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | 57,581 |
| 2023-10-10 | 22,300.00 | 22,700.00 | 20,850.00 | 21,000.00 | 21,000.00 | 108,694 |
| 2023-10-06 | 21,950.00 | 22,800.00 | 21,950.00 | 22,300.00 | 22,300.00 | 47,461 |
| 2023-10-05 | 22,150.00 | 23,300.00 | 21,800.00 | 21,850.00 | 21,850.00 | 129,505 |
| 2023-10-04 | 23,100.00 | 23,100.00 | 21,600.00 | 21,800.00 | 21,800.00 | 164,345 |
| 2023-09-27 | 22,750.00 | 23,850.00 | 21,500.00 | 23,400.00 | 23,400.00 | 135,835 |
| 2023-09-26 | 23,500.00 | 24,100.00 | 22,150.00 | 22,400.00 | 22,400.00 | 180,599 |
| 2023-09-25 | 24,150.00 | 25,400.00 | 23,800.00 | 23,800.00 | 23,800.00 | 151,737 |
| 2023-09-22 | 24,750.00 | 25,900.00 | 23,650.00 | 24,000.00 | 24,000.00 | 203,315 |
| 2023-09-21 | 26,400.00 | 26,950.00 | 25,300.00 | 25,450.00 | 25,450.00 | 140,973 |
| 2023-09-20 | 26,550.00 | 26,850.00 | 25,550.00 | 26,800.00 | 26,800.00 | 124,102 |
| 2023-09-19 | 27,150.00 | 27,200.00 | 26,200.00 | 26,450.00 | 26,450.00 | 143,311 |
| 2023-09-18 | 25,850.00 | 27,550.00 | 25,300.00 | 27,150.00 | 27,150.00 | 375,088 |
| 2023-09-15 | 25,800.00 | 26,750.00 | 25,450.00 | 25,550.00 | 25,550.00 | 128,521 |
| 2023-09-14 | 25,050.00 | 26,000.00 | 24,800.00 | 25,950.00 | 25,950.00 | 136,231 |
| 2023-09-13 | 24,450.00 | 25,950.00 | 24,450.00 | 24,550.00 | 24,550.00 | 170,901 |
| 2023-09-12 | 25,050.00 | 25,550.00 | 24,400.00 | 24,750.00 | 24,750.00 | 95,968 |
| 2023-09-11 | 25,650.00 | 25,950.00 | 25,000.00 | 25,100.00 | 25,100.00 | 79,729 |
| 2023-09-08 | 26,050.00 | 26,150.00 | 25,050.00 | 25,600.00 | 25,600.00 | 153,619 |
| 2023-09-07 | 24,400.00 | 25,800.00 | 24,100.00 | 25,750.00 | 25,750.00 | 194,141 |
| 2023-09-06 | 25,000.00 | 25,350.00 | 24,150.00 | 24,400.00 | 24,400.00 | 147,320 |
| 2023-09-05 | 25,150.00 | 26,150.00 | 25,000.00 | 25,000.00 | 25,000.00 | 156,508 |
| 2023-09-04 | 25,200.00 | 25,750.00 | 24,250.00 | 25,400.00 | 25,400.00 | 167,725 |
| 2023-09-01 | 24,250.00 | 25,800.00 | 24,150.00 | 25,200.00 | 25,200.00 | 356,551 |
| 2023-08-31 | 23,150.00 | 25,200.00 | 23,150.00 | 24,250.00 | 24,250.00 | 552,176 |
| 2023-08-30 | 21,800.00 | 23,450.00 | 21,350.00 | 23,150.00 | 23,150.00 | 358,497 |
| 2023-08-29 | 20,450.00 | 22,100.00 | 20,300.00 | 21,800.00 | 21,800.00 | 502,617 |
| 2023-08-28 | 19,620.00 | 20,450.00 | 19,620.00 | 20,100.00 | 20,100.00 | 81,708 |
| 2023-08-25 | 19,500.00 | 19,770.00 | 19,340.00 | 19,620.00 | 19,620.00 | 78,192 |
| 2023-08-24 | 20,250.00 | 20,350.00 | 19,720.00 | 19,770.00 | 19,770.00 | 100,190 |
| 2023-08-23 | 19,750.00 | 20,550.00 | 19,440.00 | 20,200.00 | 20,200.00 | 127,728 |
| 2023-08-22 | 19,950.00 | 20,250.00 | 19,550.00 | 19,620.00 | 19,620.00 | 115,149 |
| 2023-08-21 | 21,100.00 | 21,250.00 | 20,200.00 | 20,200.00 | 20,200.00 | 172,335 |
| 2023-08-18 | 19,320.00 | 21,800.00 | 19,050.00 | 21,150.00 | 21,150.00 | 310,872 |
| 2023-08-17 | 21,500.00 | 21,650.00 | 19,360.00 | 19,800.00 | 19,800.00 | 438,478 |
| 2023-08-16 | 22,200.00 | 22,950.00 | 21,650.00 | 21,700.00 | 21,700.00 | 225,166 |
| 2023-08-14 | 23,100.00 | 23,550.00 | 22,200.00 | 22,500.00 | 22,500.00 | 315,781 |
| 2023-08-11 | 24,150.00 | 24,700.00 | 23,750.00 | 24,200.00 | 24,200.00 | 178,940 |
| 2023-08-10 | 22,950.00 | 24,700.00 | 22,300.00 | 24,000.00 | 24,000.00 | 516,602 |
| 2023-08-09 | 22,500.00 | 23,100.00 | 22,000.00 | 22,800.00 | 22,800.00 | 149,431 |
| 2023-08-08 | 23,550.00 | 24,000.00 | 22,550.00 | 22,800.00 | 22,800.00 | 102,251 |
| 2023-08-07 | 23,500.00 | 24,050.00 | 23,100.00 | 23,900.00 | 23,900.00 | 73,199 |
| 2023-08-04 | 22,900.00 | 23,550.00 | 22,700.00 | 23,500.00 | 23,500.00 | 57,334 |
| 2023-08-03 | 23,150.00 | 23,800.00 | 22,700.00 | 22,900.00 | 22,900.00 | 95,792 |
| 2023-08-02 | 24,550.00 | 25,150.00 | 23,200.00 | 23,400.00 | 23,400.00 | 157,249 |
| 2023-08-01 | 25,000.00 | 25,800.00 | 24,200.00 | 24,450.00 | 24,450.00 | 128,603 |
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.