SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 27,650.00 | 28,750.00 | 27,100.00 | 27,600.00 | 27,600.00 | 28,190 |
| 2026-07-15 | 26,800.00 | 28,600.00 | 26,350.00 | 27,800.00 | 27,800.00 | 72,441 |
| 2026-07-14 | 27,600.00 | 27,600.00 | 25,700.00 | 26,600.00 | 26,600.00 | 51,251 |
| 2026-07-13 | 27,950.00 | 29,050.00 | 27,000.00 | 27,650.00 | 27,650.00 | 60,869 |
| 2026-07-10 | 26,150.00 | 29,300.00 | 26,150.00 | 27,900.00 | 27,900.00 | 99,344 |
| 2026-07-09 | 24,800.00 | 27,150.00 | 24,300.00 | 26,200.00 | 26,200.00 | 101,292 |
| 2026-07-08 | 24,350.00 | 25,400.00 | 23,950.00 | 24,600.00 | 24,600.00 | 61,009 |
| 2026-07-07 | 24,650.00 | 25,700.00 | 23,750.00 | 24,600.00 | 24,600.00 | 50,456 |
| 2026-07-06 | 24,200.00 | 25,000.00 | 22,900.00 | 24,600.00 | 24,600.00 | 69,591 |
| 2026-07-03 | 25,250.00 | 25,350.00 | 23,600.00 | 24,800.00 | 24,800.00 | 41,443 |
| 2026-07-02 | 25,500.00 | 26,700.00 | 24,950.00 | 25,100.00 | 25,100.00 | 79,870 |
| 2026-07-01 | 24,200.00 | 26,450.00 | 23,500.00 | 25,650.00 | 25,650.00 | 91,892 |
| 2026-06-30 | 22,900.00 | 25,150.00 | 22,750.00 | 24,450.00 | 24,450.00 | 99,072 |
| 2026-06-29 | 20,500.00 | 23,200.00 | 20,200.00 | 23,100.00 | 23,100.00 | 131,536 |
| 2026-06-26 | 21,000.00 | 21,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | 160,528 |
| 2026-06-25 | 22,500.00 | 22,750.00 | 20,650.00 | 21,000.00 | 21,000.00 | 252,514 |
| 2026-06-24 | 23,550.00 | 23,650.00 | 21,850.00 | 22,600.00 | 22,600.00 | 139,274 |
| 2026-06-23 | 25,100.00 | 25,650.00 | 23,300.00 | 23,850.00 | 23,850.00 | 75,767 |
| 2026-06-22 | 26,500.00 | 26,600.00 | 25,050.00 | 25,400.00 | 25,400.00 | 61,656 |
| 2026-06-19 | 28,150.00 | 28,700.00 | 25,800.00 | 26,050.00 | 26,050.00 | 278,662 |
| 2026-06-18 | 30,000.00 | 30,050.00 | 27,800.00 | 28,350.00 | 28,350.00 | 97,868 |
| 2026-06-17 | 28,150.00 | 31,500.00 | 27,700.00 | 30,200.00 | 30,200.00 | 220,563 |
| 2026-06-16 | 25,200.00 | 28,400.00 | 24,950.00 | 27,700.00 | 27,700.00 | 144,931 |
| 2026-06-15 | 26,300.00 | 26,350.00 | 25,100.00 | 25,200.00 | 25,200.00 | 80,711 |
| 2026-06-12 | 26,650.00 | 26,650.00 | 25,100.00 | 25,800.00 | 25,800.00 | 71,059 |
| 2026-06-11 | 23,400.00 | 26,400.00 | 23,400.00 | 26,000.00 | 26,000.00 | 64,947 |
| 2026-06-10 | 25,000.00 | 25,000.00 | 23,775.00 | 24,300.00 | 24,300.00 | 59,091 |
| 2026-06-09 | 23,600.00 | 25,500.00 | 23,600.00 | 25,100.00 | 25,100.00 | 63,020 |
| 2026-06-08 | 23,000.00 | 24,600.00 | 23,000.00 | 23,400.00 | 23,400.00 | 93,088 |
| 2026-06-05 | 24,250.00 | 26,150.00 | 23,800.00 | 25,100.00 | 25,100.00 | 128,965 |
| 2026-06-04 | 22,950.00 | 24,950.00 | 22,500.00 | 24,100.00 | 24,100.00 | 79,619 |
| 2026-06-02 | 22,300.00 | 22,950.00 | 21,500.00 | 22,700.00 | 22,700.00 | 62,111 |
| 2026-06-01 | 24,100.00 | 24,100.00 | 22,450.00 | 23,000.00 | 23,000.00 | 98,496 |
| 2026-05-29 | 25,300.00 | 27,300.00 | 23,100.00 | 24,150.00 | 24,150.00 | 101,984 |
| 2026-05-28 | 25,900.00 | 26,650.00 | 24,100.00 | 25,350.00 | 25,350.00 | 68,227 |
| 2026-05-27 | 27,100.00 | 27,250.00 | 25,700.00 | 25,900.00 | 25,900.00 | 114,200 |
| 2026-05-26 | 26,700.00 | 28,700.00 | 26,000.00 | 27,800.00 | 27,800.00 | 333,221 |
| 2026-05-22 | 24,650.00 | 26,750.00 | 24,650.00 | 25,700.00 | 25,700.00 | 147,881 |
| 2026-05-21 | 25,200.00 | 25,650.00 | 23,800.00 | 24,350.00 | 24,350.00 | 216,458 |
| 2026-05-20 | 26,150.00 | 26,450.00 | 24,800.00 | 25,100.00 | 25,100.00 | 94,341 |
| 2026-05-19 | 28,350.00 | 28,450.00 | 25,700.00 | 26,600.00 | 26,600.00 | 211,972 |
| 2026-05-18 | 32,600.00 | 32,600.00 | 28,000.00 | 28,650.00 | 28,650.00 | 584,793 |
| 2026-05-15 | 40,300.00 | 41,800.00 | 38,150.00 | 38,900.00 | 38,900.00 | 166,941 |
| 2026-05-14 | 39,050.00 | 41,550.00 | 39,050.00 | 39,500.00 | 39,500.00 | 168,007 |
| 2026-05-13 | 36,500.00 | 38,700.00 | 36,000.00 | 38,300.00 | 38,300.00 | 75,741 |
| 2026-05-12 | 35,850.00 | 36,600.00 | 33,800.00 | 36,350.00 | 36,350.00 | 87,528 |
| 2026-05-11 | 36,450.00 | 36,450.00 | 34,500.00 | 35,200.00 | 35,200.00 | 85,199 |
| 2026-05-08 | 36,150.00 | 36,200.00 | 35,250.00 | 35,950.00 | 35,950.00 | 49,391 |
| 2026-05-07 | 36,850.00 | 37,150.00 | 35,500.00 | 35,950.00 | 35,950.00 | 71,626 |
| 2026-05-06 | 38,600.00 | 38,800.00 | 35,950.00 | 37,050.00 | 37,050.00 | 235,441 |
| 2026-05-04 | 41,550.00 | 42,000.00 | 38,600.00 | 39,500.00 | 39,500.00 | 346,711 |
| 2026-04-30 | 47,050.00 | 47,350.00 | 42,350.00 | 42,900.00 | 42,900.00 | 213,903 |
| 2026-04-29 | 43,500.00 | 48,450.00 | 42,550.00 | 46,350.00 | 46,350.00 | 535,884 |
| 2026-04-28 | 41,200.00 | 45,350.00 | 40,800.00 | 43,000.00 | 43,000.00 | 508,751 |
| 2026-04-27 | 39,900.00 | 41,250.00 | 38,850.00 | 40,750.00 | 40,750.00 | 169,909 |
| 2026-04-24 | 37,500.00 | 39,700.00 | 37,200.00 | 39,450.00 | 39,450.00 | 100,339 |
| 2026-04-23 | 37,400.00 | 38,300.00 | 36,500.00 | 37,400.00 | 37,400.00 | 61,516 |
| 2026-04-22 | 37,500.00 | 37,700.00 | 36,800.00 | 37,700.00 | 37,700.00 | 55,698 |
| 2026-04-21 | 38,100.00 | 38,700.00 | 37,200.00 | 37,500.00 | 37,500.00 | 71,140 |
| 2026-04-20 | 37,800.00 | 38,500.00 | 37,200.00 | 37,600.00 | 37,600.00 | 45,574 |
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.