SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 28,200.00 | 28,750.00 | 27,200.00 | 27,250.00 | 27,250.00 | 210,231 |
| 2023-05-02 | 29,400.00 | 29,500.00 | 28,100.00 | 28,600.00 | 28,600.00 | 238,359 |
| 2023-04-28 | 27,300.00 | 28,900.00 | 27,300.00 | 28,800.00 | 28,800.00 | 368,469 |
| 2023-04-27 | 27,050.00 | 27,500.00 | 26,100.00 | 27,100.00 | 27,100.00 | 168,414 |
| 2023-04-26 | 26,850.00 | 27,500.00 | 26,650.00 | 26,800.00 | 26,800.00 | 159,999 |
| 2023-04-25 | 27,800.00 | 29,000.00 | 26,850.00 | 27,200.00 | 27,200.00 | 264,658 |
| 2023-04-24 | 27,600.00 | 28,050.00 | 26,900.00 | 27,900.00 | 27,900.00 | 211,770 |
| 2023-04-21 | 28,650.00 | 29,050.00 | 27,750.00 | 28,000.00 | 28,000.00 | 293,592 |
| 2023-04-20 | 30,450.00 | 30,500.00 | 28,600.00 | 29,100.00 | 29,100.00 | 315,417 |
| 2023-04-19 | 30,750.00 | 31,150.00 | 30,150.00 | 30,200.00 | 30,200.00 | 197,931 |
| 2023-04-18 | 31,200.00 | 31,550.00 | 30,200.00 | 30,300.00 | 30,300.00 | 248,849 |
| 2023-04-17 | 30,950.00 | 31,350.00 | 29,900.00 | 31,200.00 | 31,200.00 | 289,698 |
| 2023-04-14 | 30,100.00 | 31,950.00 | 29,950.00 | 31,250.00 | 31,250.00 | 735,355 |
| 2023-04-13 | 28,600.00 | 30,000.00 | 28,000.00 | 29,800.00 | 29,800.00 | 289,342 |
| 2023-04-12 | 29,250.00 | 29,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | 245,918 |
| 2023-04-11 | 28,350.00 | 29,400.00 | 27,950.00 | 29,100.00 | 29,100.00 | 249,132 |
| 2023-04-10 | 29,250.00 | 29,400.00 | 28,250.00 | 28,650.00 | 28,650.00 | 278,516 |
| 2023-04-07 | 29,700.00 | 30,250.00 | 29,200.00 | 29,400.00 | 29,400.00 | 213,667 |
| 2023-04-06 | 30,950.00 | 31,000.00 | 29,450.00 | 29,700.00 | 29,700.00 | 335,616 |
| 2023-04-05 | 30,800.00 | 31,300.00 | 30,250.00 | 30,950.00 | 30,950.00 | 291,030 |
| 2023-04-04 | 29,800.00 | 31,650.00 | 29,000.00 | 30,600.00 | 30,600.00 | 833,440 |
| 2023-04-03 | 28,550.00 | 30,200.00 | 28,300.00 | 30,000.00 | 30,000.00 | 425,607 |
| 2023-03-31 | 29,100.00 | 29,950.00 | 28,000.00 | 28,350.00 | 28,350.00 | 572,445 |
| 2023-03-30 | 32,700.00 | 32,700.00 | 29,250.00 | 29,300.00 | 29,300.00 | 1,140,185 |
| 2023-03-29 | 34,100.00 | 34,500.00 | 32,500.00 | 32,550.00 | 32,550.00 | 565,451 |
| 2023-03-28 | 34,100.00 | 34,900.00 | 33,200.00 | 34,500.00 | 34,500.00 | 479,299 |
| 2023-03-27 | 35,800.00 | 35,800.00 | 33,800.00 | 34,300.00 | 34,300.00 | 652,660 |
| 2023-03-24 | 35,000.00 | 36,350.00 | 33,600.00 | 35,750.00 | 35,750.00 | 1,218,173 |
| 2023-03-23 | 31,350.00 | 34,600.00 | 30,000.00 | 34,400.00 | 34,400.00 | 1,949,622 |
| 2023-03-22 | 31,900.00 | 33,000.00 | 31,100.00 | 31,800.00 | 31,800.00 | 632,192 |
| 2023-03-21 | 33,050.00 | 33,500.00 | 31,000.00 | 31,050.00 | 31,050.00 | 746,374 |
| 2023-03-20 | 30,300.00 | 32,400.00 | 30,100.00 | 31,700.00 | 31,700.00 | 604,166 |
| 2023-03-17 | 29,400.00 | 31,000.00 | 28,750.00 | 30,550.00 | 30,550.00 | 746,123 |
| 2023-03-16 | 26,900.00 | 30,050.00 | 26,500.00 | 29,300.00 | 29,300.00 | 1,010,762 |
| 2023-03-15 | 28,150.00 | 29,050.00 | 26,850.00 | 27,600.00 | 27,600.00 | 855,425 |
| 2023-03-14 | 29,300.00 | 29,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 684,214 |
| 2023-03-13 | 30,000.00 | 30,400.00 | 28,450.00 | 29,200.00 | 29,200.00 | 556,230 |
| 2023-03-10 | 31,600.00 | 31,800.00 | 29,850.00 | 29,850.00 | 29,850.00 | 676,344 |
| 2023-03-09 | 33,600.00 | 34,200.00 | 31,850.00 | 32,600.00 | 32,600.00 | 574,542 |
| 2023-03-08 | 35,850.00 | 36,600.00 | 33,450.00 | 33,450.00 | 33,450.00 | 872,224 |
| 2023-03-07 | 37,850.00 | 38,200.00 | 35,700.00 | 36,400.00 | 36,400.00 | 770,707 |
| 2023-03-06 | 38,000.00 | 38,700.00 | 36,500.00 | 38,250.00 | 38,250.00 | 1,792,995 |
| 2023-03-03 | 36,200.00 | 38,500.00 | 35,850.00 | 38,000.00 | 38,000.00 | 1,816,479 |
| 2023-03-02 | 35,300.00 | 36,250.00 | 33,250.00 | 35,650.00 | 35,650.00 | 677,931 |
| 2023-02-28 | 34,150.00 | 35,550.00 | 33,750.00 | 34,750.00 | 34,750.00 | 517,195 |
| 2023-02-27 | 32,750.00 | 34,950.00 | 32,450.00 | 34,150.00 | 34,150.00 | 547,588 |
| 2023-02-24 | 35,700.00 | 35,700.00 | 33,200.00 | 33,350.00 | 33,350.00 | 482,563 |
| 2023-02-23 | 32,800.00 | 35,200.00 | 31,900.00 | 34,900.00 | 34,900.00 | 1,020,872 |
| 2023-02-22 | 33,650.00 | 34,000.00 | 31,700.00 | 32,500.00 | 32,500.00 | 751,387 |
| 2023-02-21 | 36,500.00 | 37,000.00 | 34,250.00 | 34,450.00 | 34,450.00 | 558,130 |
| 2023-02-20 | 36,250.00 | 37,550.00 | 35,950.00 | 36,800.00 | 36,800.00 | 544,815 |
| 2023-02-17 | 35,650.00 | 36,450.00 | 34,900.00 | 35,750.00 | 35,750.00 | 386,884 |
| 2023-02-16 | 36,500.00 | 36,950.00 | 34,900.00 | 36,450.00 | 36,450.00 | 957,591 |
| 2023-02-15 | 37,750.00 | 38,800.00 | 35,700.00 | 35,950.00 | 35,950.00 | 2,517,401 |
| 2023-02-14 | 42,350.00 | 42,350.00 | 38,750.00 | 38,750.00 | 38,750.00 | 892,884 |
| 2023-02-13 | 44,200.00 | 45,850.00 | 40,400.00 | 41,550.00 | 41,550.00 | 1,027,490 |
| 2023-02-10 | 45,700.00 | 46,150.00 | 43,050.00 | 44,250.00 | 44,250.00 | 437,602 |
| 2023-02-09 | 44,900.00 | 46,400.00 | 44,100.00 | 45,300.00 | 45,300.00 | 414,304 |
| 2023-02-08 | 46,700.00 | 46,800.00 | 44,350.00 | 44,450.00 | 44,450.00 | 620,063 |
| 2023-02-07 | 48,500.00 | 49,100.00 | 46,150.00 | 46,400.00 | 46,400.00 | 990,627 |
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.