SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 45,900.00 | 49,500.00 | 43,150.00 | 46,650.00 | 46,650.00 | 1,910,405 |
| 2023-02-03 | 46,500.00 | 48,100.00 | 45,850.00 | 46,400.00 | 46,400.00 | 629,840 |
| 2023-02-02 | 43,050.00 | 48,600.00 | 43,050.00 | 46,900.00 | 46,900.00 | 2,155,193 |
| 2023-02-01 | 42,700.00 | 43,700.00 | 41,550.00 | 42,800.00 | 42,800.00 | 478,598 |
| 2023-01-31 | 43,700.00 | 46,800.00 | 42,000.00 | 42,800.00 | 42,800.00 | 1,111,674 |
| 2023-01-30 | 43,800.00 | 45,200.00 | 41,200.00 | 44,000.00 | 44,000.00 | 1,047,833 |
| 2023-01-27 | 44,450.00 | 45,500.00 | 43,100.00 | 43,800.00 | 43,800.00 | 651,814 |
| 2023-01-26 | 47,700.00 | 50,000.00 | 44,550.00 | 44,700.00 | 44,700.00 | 1,441,803 |
| 2023-01-25 | 47,050.00 | 49,750.00 | 45,000.00 | 48,200.00 | 48,200.00 | 1,514,783 |
| 2023-01-20 | 46,700.00 | 48,100.00 | 46,200.00 | 46,750.00 | 46,750.00 | 1,097,923 |
| 2023-01-19 | 38,900.00 | 49,300.00 | 38,700.00 | 46,850.00 | 46,850.00 | 5,706,945 |
| 2023-01-18 | 40,950.00 | 43,050.00 | 39,400.00 | 39,500.00 | 39,500.00 | 1,819,432 |
| 2023-01-17 | 39,200.00 | 39,500.00 | 38,100.00 | 39,150.00 | 39,150.00 | 680,666 |
| 2023-01-16 | 39,250.00 | 40,400.00 | 38,300.00 | 39,200.00 | 39,200.00 | 817,246 |
| 2023-01-13 | 39,800.00 | 41,450.00 | 38,650.00 | 38,700.00 | 38,700.00 | 1,800,563 |
| 2023-01-12 | 39,200.00 | 42,200.00 | 37,550.00 | 39,800.00 | 39,800.00 | 2,288,591 |
| 2023-01-11 | 37,250.00 | 40,700.00 | 36,350.00 | 39,750.00 | 39,750.00 | 2,658,394 |
| 2023-01-10 | 38,300.00 | 40,400.00 | 36,000.00 | 36,550.00 | 36,550.00 | 3,594,223 |
| 2023-01-09 | 37,450.00 | 38,750.00 | 35,550.00 | 36,800.00 | 36,800.00 | 1,253,406 |
| 2023-01-06 | 34,150.00 | 39,800.00 | 33,650.00 | 37,450.00 | 37,450.00 | 5,085,439 |
| 2023-01-05 | 31,450.00 | 38,950.00 | 31,400.00 | 36,500.00 | 36,500.00 | 7,060,909 |
| 2023-01-04 | 30,700.00 | 31,850.00 | 29,850.00 | 31,600.00 | 31,600.00 | 1,147,694 |
| 2023-01-03 | 34,400.00 | 35,300.00 | 30,200.00 | 31,650.00 | 31,650.00 | 3,172,030 |
| 2023-01-02 | 26,900.00 | 32,850.00 | 26,700.00 | 32,850.00 | 32,850.00 | 5,854,476 |
| 2022-12-29 | 26,150.00 | 28,650.00 | 24,500.00 | 25,300.00 | 25,300.00 | 1,608,331 |
| 2022-12-28 | 26,900.00 | 27,750.00 | 25,100.00 | 25,900.00 | 25,900.00 | 656,136 |
| 2022-12-27 | 24,750.00 | 27,200.00 | 24,400.00 | 27,150.00 | 27,150.00 | 934,277 |
| 2022-12-26 | 24,200.00 | 25,600.00 | 24,050.00 | 24,800.00 | 24,800.00 | 436,876 |
| 2022-12-23 | 27,100.00 | 27,350.00 | 24,750.00 | 24,750.00 | 24,750.00 | 659,100 |
| 2022-12-22 | 27,100.00 | 27,500.00 | 25,650.00 | 27,500.00 | 27,500.00 | 884,276 |
| 2022-12-21 | 26,950.00 | 29,650.00 | 25,850.00 | 27,000.00 | 27,000.00 | 2,545,838 |
| 2022-12-20 | 24,200.00 | 26,550.00 | 23,450.00 | 26,550.00 | 26,550.00 | 1,885,784 |
| 2022-12-19 | 23,650.00 | 26,300.00 | 23,500.00 | 23,850.00 | 23,850.00 | 2,436,817 |
| 2022-12-16 | 22,700.00 | 23,800.00 | 22,600.00 | 22,700.00 | 22,700.00 | 422,224 |
| 2022-12-15 | 22,900.00 | 25,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1,345,888 |
| 2022-12-14 | 23,350.00 | 24,750.00 | 22,300.00 | 23,250.00 | 23,250.00 | 824,370 |
| 2022-12-13 | 25,550.00 | 26,400.00 | 23,000.00 | 23,650.00 | 23,650.00 | 1,491,351 |
| 2022-12-12 | 24,850.00 | 27,350.00 | 24,050.00 | 24,700.00 | 24,700.00 | 2,894,242 |
| 2022-12-09 | 24,900.00 | 28,500.00 | 24,750.00 | 25,350.00 | 25,350.00 | 4,629,008 |
| 2022-12-08 | 26,850.00 | 27,850.00 | 23,950.00 | 24,250.00 | 24,250.00 | 3,955,556 |
| 2022-12-07 | 24,250.00 | 28,850.00 | 23,600.00 | 26,500.00 | 26,500.00 | 10,704,660 |
| 2022-12-06 | 18,050.00 | 23,450.00 | 17,550.00 | 23,450.00 | 23,450.00 | 8,814,754 |
← NewerPage 16 of 16 · 942 trading days
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.