SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 37,950.00 | 38,350.00 | 37,150.00 | 38,300.00 | 38,300.00 | 65,843 |
| 2026-04-16 | 36,000.00 | 38,100.00 | 35,500.00 | 37,850.00 | 37,850.00 | 132,484 |
| 2026-04-15 | 36,600.00 | 37,000.00 | 35,500.00 | 35,700.00 | 35,700.00 | 73,451 |
| 2026-04-14 | 34,100.00 | 37,000.00 | 34,000.00 | 36,600.00 | 36,600.00 | 229,433 |
| 2026-04-13 | 33,850.00 | 33,900.00 | 33,000.00 | 33,300.00 | 33,300.00 | 29,783 |
| 2026-04-10 | 32,700.00 | 34,500.00 | 32,700.00 | 34,250.00 | 34,250.00 | 40,520 |
| 2026-04-09 | 32,300.00 | 33,400.00 | 32,200.00 | 33,200.00 | 33,200.00 | 52,153 |
| 2026-04-08 | 31,100.00 | 32,700.00 | 31,000.00 | 32,700.00 | 32,700.00 | 60,517 |
| 2026-04-07 | 31,950.00 | 31,950.00 | 29,950.00 | 30,300.00 | 30,300.00 | 96,913 |
| 2026-04-06 | 32,900.00 | 33,400.00 | 31,200.00 | 31,550.00 | 31,550.00 | 65,709 |
| 2026-04-03 | 32,600.00 | 33,450.00 | 32,100.00 | 33,000.00 | 33,000.00 | 40,625 |
| 2026-04-02 | 33,950.00 | 34,550.00 | 31,700.00 | 32,050.00 | 32,050.00 | 46,541 |
| 2026-04-01 | 32,600.00 | 34,100.00 | 32,300.00 | 33,900.00 | 33,900.00 | 74,798 |
| 2026-03-31 | 32,150.00 | 32,900.00 | 31,600.00 | 31,750.00 | 31,750.00 | 41,145 |
| 2026-03-30 | 33,250.00 | 33,250.00 | 32,450.00 | 32,850.00 | 32,850.00 | 41,645 |
| 2026-03-27 | 32,700.00 | 34,150.00 | 32,200.00 | 33,950.00 | 33,950.00 | 38,083 |
| 2026-03-26 | 35,050.00 | 35,050.00 | 33,700.00 | 33,700.00 | 33,700.00 | 30,884 |
| 2026-03-25 | 34,400.00 | 35,400.00 | 34,350.00 | 35,050.00 | 35,050.00 | 60,382 |
| 2026-03-24 | 34,250.00 | 34,500.00 | 33,000.00 | 33,950.00 | 33,950.00 | 32,003 |
| 2026-03-23 | 34,700.00 | 34,900.00 | 32,500.00 | 32,950.00 | 32,950.00 | 77,042 |
| 2026-03-20 | 34,650.00 | 36,450.00 | 34,500.00 | 35,900.00 | 35,900.00 | 79,026 |
| 2026-03-19 | 34,500.00 | 35,200.00 | 34,350.00 | 34,450.00 | 34,450.00 | 34,894 |
| 2026-03-18 | 35,000.00 | 35,400.00 | 34,600.00 | 35,200.00 | 35,200.00 | 35,853 |
| 2026-03-17 | 34,450.00 | 35,650.00 | 34,250.00 | 34,350.00 | 34,350.00 | 38,250 |
| 2026-03-16 | 34,200.00 | 34,650.00 | 33,250.00 | 33,950.00 | 33,950.00 | 58,922 |
| 2026-03-13 | 34,300.00 | 35,900.00 | 34,250.00 | 34,750.00 | 34,750.00 | 36,716 |
| 2026-03-12 | 34,500.00 | 35,450.00 | 34,150.00 | 35,150.00 | 35,150.00 | 44,587 |
| 2026-03-11 | 34,100.00 | 35,400.00 | 33,750.00 | 34,550.00 | 34,550.00 | 75,758 |
| 2026-03-10 | 33,750.00 | 34,600.00 | 33,050.00 | 33,950.00 | 33,950.00 | 52,263 |
| 2026-03-09 | 31,500.00 | 32,450.00 | 31,100.00 | 32,300.00 | 32,300.00 | 54,047 |
| 2026-03-06 | 31,100.00 | 34,150.00 | 30,750.00 | 33,700.00 | 33,700.00 | 117,655 |
| 2026-03-05 | 30,050.00 | 31,850.00 | 30,050.00 | 31,500.00 | 31,500.00 | 85,097 |
| 2026-03-04 | 30,900.00 | 32,150.00 | 28,600.00 | 28,950.00 | 28,950.00 | 139,741 |
| 2026-03-03 | 33,850.00 | 34,500.00 | 32,450.00 | 32,450.00 | 32,450.00 | 150,669 |
| 2026-02-27 | 35,750.00 | 35,750.00 | 34,750.00 | 35,150.00 | 35,150.00 | 85,512 |
| 2026-02-26 | 36,450.00 | 36,650.00 | 35,600.00 | 35,800.00 | 35,800.00 | 108,885 |
| 2026-02-25 | 37,050.00 | 37,300.00 | 36,350.00 | 36,450.00 | 36,450.00 | 71,798 |
| 2026-02-24 | 37,150.00 | 37,250.00 | 36,400.00 | 36,650.00 | 36,650.00 | 99,418 |
| 2026-02-23 | 37,350.00 | 38,200.00 | 36,950.00 | 37,150.00 | 37,150.00 | 88,013 |
| 2026-02-20 | 37,650.00 | 38,000.00 | 37,150.00 | 37,350.00 | 37,350.00 | 92,255 |
| 2026-02-19 | 38,150.00 | 38,450.00 | 36,900.00 | 37,600.00 | 37,600.00 | 125,931 |
| 2026-02-13 | 40,100.00 | 40,850.00 | 37,550.00 | 37,750.00 | 37,750.00 | 432,958 |
| 2026-02-12 | 47,000.00 | 47,000.00 | 39,850.00 | 40,600.00 | 40,600.00 | 567,599 |
| 2026-02-11 | 48,950.00 | 50,500.00 | 45,050.00 | 45,300.00 | 45,300.00 | 967,983 |
| 2026-02-10 | 37,950.00 | 40,850.00 | 37,550.00 | 40,200.00 | 40,200.00 | 147,421 |
| 2026-02-09 | 36,450.00 | 38,350.00 | 36,250.00 | 37,950.00 | 37,950.00 | 106,638 |
| 2026-02-06 | 37,800.00 | 37,800.00 | 34,050.00 | 35,950.00 | 35,950.00 | 83,558 |
| 2026-02-05 | 38,450.00 | 38,950.00 | 37,700.00 | 37,850.00 | 37,850.00 | 99,147 |
| 2026-02-04 | 38,000.00 | 39,450.00 | 37,600.00 | 38,850.00 | 38,850.00 | 52,073 |
| 2026-02-03 | 36,550.00 | 38,400.00 | 36,550.00 | 38,300.00 | 38,300.00 | 61,254 |
| 2026-02-02 | 36,800.00 | 37,450.00 | 35,900.00 | 36,100.00 | 36,100.00 | 78,179 |
| 2026-01-30 | 38,950.00 | 39,250.00 | 37,100.00 | 37,150.00 | 37,150.00 | 161,385 |
| 2026-01-29 | 38,150.00 | 39,950.00 | 37,100.00 | 38,800.00 | 38,800.00 | 119,097 |
| 2026-01-28 | 38,450.00 | 39,150.00 | 37,700.00 | 38,650.00 | 38,650.00 | 114,298 |
| 2026-01-27 | 38,450.00 | 39,200.00 | 37,900.00 | 37,900.00 | 37,900.00 | 72,330 |
| 2026-01-26 | 37,400.00 | 38,500.00 | 36,500.00 | 38,450.00 | 38,450.00 | 85,366 |
| 2026-01-23 | 37,500.00 | 38,000.00 | 36,550.00 | 37,450.00 | 37,450.00 | 64,493 |
| 2026-01-22 | 35,100.00 | 38,600.00 | 34,100.00 | 37,450.00 | 37,450.00 | 183,123 |
| 2026-01-21 | 36,600.00 | 36,600.00 | 34,100.00 | 35,100.00 | 35,100.00 | 133,168 |
| 2026-01-20 | 37,100.00 | 38,150.00 | 36,400.00 | 37,450.00 | 37,450.00 | 89,928 |
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.