SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 24,900.00 | 25,300.00 | 24,350.00 | 25,000.00 | 25,000.00 | 148,075 |
| 2023-07-28 | 23,000.00 | 24,400.00 | 22,650.00 | 24,250.00 | 24,250.00 | 91,263 |
| 2023-07-27 | 22,100.00 | 24,100.00 | 22,100.00 | 23,100.00 | 23,100.00 | 126,487 |
| 2023-07-26 | 23,250.00 | 23,500.00 | 21,700.00 | 22,450.00 | 22,450.00 | 216,139 |
| 2023-07-25 | 23,650.00 | 24,100.00 | 23,000.00 | 23,250.00 | 23,250.00 | 145,554 |
| 2023-07-24 | 24,100.00 | 24,700.00 | 23,700.00 | 23,850.00 | 23,850.00 | 142,190 |
| 2023-07-21 | 23,650.00 | 25,350.00 | 23,650.00 | 24,550.00 | 24,550.00 | 113,629 |
| 2023-07-20 | 24,750.00 | 25,700.00 | 24,550.00 | 24,550.00 | 24,550.00 | 161,987 |
| 2023-07-19 | 24,150.00 | 25,200.00 | 23,200.00 | 24,900.00 | 24,900.00 | 232,694 |
| 2023-07-18 | 25,200.00 | 25,400.00 | 24,100.00 | 24,150.00 | 24,150.00 | 144,319 |
| 2023-07-17 | 24,800.00 | 25,350.00 | 23,900.00 | 25,050.00 | 25,050.00 | 148,364 |
| 2023-07-14 | 24,150.00 | 25,100.00 | 23,600.00 | 24,650.00 | 24,650.00 | 179,829 |
| 2023-07-13 | 24,200.00 | 24,700.00 | 23,500.00 | 24,300.00 | 24,300.00 | 145,617 |
| 2023-07-12 | 23,350.00 | 23,900.00 | 22,800.00 | 23,900.00 | 23,900.00 | 139,879 |
| 2023-07-11 | 21,900.00 | 23,900.00 | 21,900.00 | 23,350.00 | 23,350.00 | 212,421 |
| 2023-07-10 | 22,750.00 | 23,000.00 | 21,650.00 | 21,800.00 | 21,800.00 | 140,703 |
| 2023-07-07 | 23,500.00 | 23,950.00 | 22,600.00 | 23,000.00 | 23,000.00 | 111,447 |
| 2023-07-06 | 23,850.00 | 24,500.00 | 23,450.00 | 23,700.00 | 23,700.00 | 83,749 |
| 2023-07-05 | 23,950.00 | 24,600.00 | 23,500.00 | 23,900.00 | 23,900.00 | 150,759 |
| 2023-07-04 | 22,800.00 | 24,650.00 | 22,350.00 | 24,100.00 | 24,100.00 | 228,539 |
| 2023-07-03 | 23,050.00 | 23,550.00 | 22,800.00 | 22,950.00 | 22,950.00 | 90,131 |
| 2023-06-30 | 22,200.00 | 23,000.00 | 22,000.00 | 22,950.00 | 22,950.00 | 109,363 |
| 2023-06-29 | 22,450.00 | 22,650.00 | 21,850.00 | 22,200.00 | 22,200.00 | 158,172 |
| 2023-06-28 | 23,250.00 | 23,350.00 | 22,500.00 | 22,550.00 | 22,550.00 | 138,098 |
| 2023-06-27 | 23,050.00 | 23,600.00 | 22,700.00 | 23,250.00 | 23,250.00 | 91,857 |
| 2023-06-26 | 23,700.00 | 23,950.00 | 22,800.00 | 23,250.00 | 23,250.00 | 191,576 |
| 2023-06-23 | 24,250.00 | 24,350.00 | 23,500.00 | 23,950.00 | 23,950.00 | 154,410 |
| 2023-06-22 | 23,900.00 | 24,900.00 | 23,850.00 | 24,300.00 | 24,300.00 | 118,631 |
| 2023-06-21 | 25,400.00 | 26,050.00 | 24,400.00 | 24,450.00 | 24,450.00 | 175,791 |
| 2023-06-20 | 25,100.00 | 26,150.00 | 24,750.00 | 25,550.00 | 25,550.00 | 327,946 |
| 2023-06-19 | 25,900.00 | 26,100.00 | 24,150.00 | 24,450.00 | 24,450.00 | 442,035 |
| 2023-06-16 | 26,900.00 | 27,000.00 | 26,000.00 | 26,100.00 | 26,100.00 | 240,683 |
| 2023-06-15 | 26,800.00 | 27,200.00 | 26,700.00 | 26,800.00 | 26,800.00 | 95,905 |
| 2023-06-14 | 27,750.00 | 27,800.00 | 26,750.00 | 26,750.00 | 26,750.00 | 201,824 |
| 2023-06-13 | 27,250.00 | 27,800.00 | 27,150.00 | 27,500.00 | 27,500.00 | 125,448 |
| 2023-06-12 | 27,550.00 | 27,650.00 | 27,100.00 | 27,150.00 | 27,150.00 | 128,887 |
| 2023-06-09 | 27,800.00 | 28,300.00 | 27,200.00 | 27,400.00 | 27,400.00 | 181,441 |
| 2023-06-08 | 28,200.00 | 28,350.00 | 27,200.00 | 27,550.00 | 27,550.00 | 226,103 |
| 2023-06-07 | 28,600.00 | 29,000.00 | 28,250.00 | 28,450.00 | 28,450.00 | 143,504 |
| 2023-06-05 | 28,250.00 | 29,100.00 | 27,300.00 | 29,050.00 | 29,050.00 | 272,718 |
| 2023-06-02 | 29,000.00 | 29,050.00 | 27,600.00 | 28,050.00 | 28,050.00 | 259,280 |
| 2023-06-01 | 27,200.00 | 29,050.00 | 26,950.00 | 28,700.00 | 28,700.00 | 341,996 |
| 2023-05-31 | 26,800.00 | 27,650.00 | 26,650.00 | 26,950.00 | 26,950.00 | 170,946 |
| 2023-05-30 | 27,650.00 | 27,850.00 | 27,150.00 | 27,200.00 | 27,200.00 | 106,739 |
| 2023-05-26 | 27,900.00 | 28,050.00 | 27,150.00 | 27,350.00 | 27,350.00 | 148,261 |
| 2023-05-25 | 28,150.00 | 28,750.00 | 27,500.00 | 27,800.00 | 27,800.00 | 266,556 |
| 2023-05-24 | 29,000.00 | 29,150.00 | 28,150.00 | 28,550.00 | 28,550.00 | 234,802 |
| 2023-05-23 | 29,050.00 | 29,350.00 | 28,500.00 | 29,300.00 | 29,300.00 | 256,217 |
| 2023-05-22 | 29,050.00 | 29,450.00 | 28,250.00 | 28,950.00 | 28,950.00 | 407,618 |
| 2023-05-19 | 32,200.00 | 32,200.00 | 28,800.00 | 29,600.00 | 29,600.00 | 898,385 |
| 2023-05-18 | 32,950.00 | 33,200.00 | 31,950.00 | 32,200.00 | 32,200.00 | 438,819 |
| 2023-05-17 | 31,350.00 | 33,100.00 | 30,900.00 | 32,400.00 | 32,400.00 | 644,390 |
| 2023-05-16 | 31,050.00 | 32,450.00 | 30,350.00 | 30,900.00 | 30,900.00 | 816,805 |
| 2023-05-15 | 29,200.00 | 31,000.00 | 28,250.00 | 30,900.00 | 30,900.00 | 591,150 |
| 2023-05-12 | 28,400.00 | 30,550.00 | 28,400.00 | 29,400.00 | 29,400.00 | 975,757 |
| 2023-05-11 | 28,800.00 | 29,350.00 | 28,100.00 | 28,200.00 | 28,200.00 | 289,844 |
| 2023-05-10 | 26,800.00 | 28,350.00 | 26,600.00 | 28,000.00 | 28,000.00 | 320,217 |
| 2023-05-09 | 26,550.00 | 27,200.00 | 26,350.00 | 26,400.00 | 26,400.00 | 128,867 |
| 2023-05-08 | 26,800.00 | 28,000.00 | 26,450.00 | 26,800.00 | 26,800.00 | 313,999 |
| 2023-05-04 | 27,050.00 | 27,200.00 | 26,100.00 | 26,150.00 | 26,150.00 | 249,431 |
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.