SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 37,850.00 | 37,850.00 | 36,750.00 | 37,350.00 | 37,350.00 | 109,502 |
| 2026-01-16 | 38,250.00 | 38,300.00 | 37,350.00 | 37,900.00 | 37,900.00 | 60,959 |
| 2026-01-15 | 39,300.00 | 39,300.00 | 37,300.00 | 37,950.00 | 37,950.00 | 105,576 |
| 2026-01-14 | 39,850.00 | 40,150.00 | 38,800.00 | 39,000.00 | 39,000.00 | 64,798 |
| 2026-01-13 | 40,350.00 | 41,900.00 | 39,300.00 | 39,650.00 | 39,650.00 | 136,553 |
| 2026-01-12 | 39,100.00 | 40,600.00 | 38,200.00 | 39,650.00 | 39,650.00 | 123,273 |
| 2026-01-09 | 39,050.00 | 40,000.00 | 38,500.00 | 38,900.00 | 38,900.00 | 78,939 |
| 2026-01-08 | 38,600.00 | 39,850.00 | 37,800.00 | 38,850.00 | 38,850.00 | 101,490 |
| 2026-01-07 | 39,800.00 | 40,000.00 | 37,500.00 | 38,500.00 | 38,500.00 | 175,461 |
| 2026-01-06 | 41,250.00 | 41,300.00 | 39,000.00 | 39,750.00 | 39,750.00 | 142,704 |
| 2026-01-05 | 41,950.00 | 42,200.00 | 39,400.00 | 41,200.00 | 41,200.00 | 141,270 |
| 2026-01-02 | 41,150.00 | 43,000.00 | 40,500.00 | 41,450.00 | 41,450.00 | 119,189 |
| 2025-12-30 | 40,150.00 | 42,300.00 | 40,050.00 | 41,350.00 | 41,350.00 | 165,034 |
| 2025-12-29 | 39,250.00 | 40,300.00 | 38,000.00 | 40,150.00 | 40,150.00 | 80,899 |
| 2025-12-26 | 40,900.00 | 40,900.00 | 38,700.00 | 39,000.00 | 39,000.00 | 118,859 |
| 2025-12-24 | 42,850.00 | 42,850.00 | 38,750.00 | 40,150.00 | 40,150.00 | 106,446 |
| 2025-12-23 | 42,200.00 | 43,200.00 | 40,900.00 | 42,700.00 | 42,700.00 | 113,306 |
| 2025-12-22 | 41,400.00 | 42,700.00 | 40,500.00 | 41,500.00 | 41,500.00 | 128,188 |
| 2025-12-19 | 40,700.00 | 42,000.00 | 40,250.00 | 40,750.00 | 40,750.00 | 65,573 |
| 2025-12-18 | 40,400.00 | 41,450.00 | 40,000.00 | 40,400.00 | 40,400.00 | 59,601 |
| 2025-12-17 | 43,200.00 | 43,400.00 | 40,300.00 | 41,000.00 | 41,000.00 | 101,032 |
| 2025-12-16 | 43,700.00 | 43,950.00 | 40,700.00 | 41,550.00 | 41,550.00 | 212,848 |
| 2025-12-15 | 39,300.00 | 45,900.00 | 38,300.00 | 45,350.00 | 45,350.00 | 488,575 |
| 2025-12-12 | 38,300.00 | 40,250.00 | 37,750.00 | 39,300.00 | 39,300.00 | 145,123 |
| 2025-12-11 | 38,600.00 | 39,400.00 | 37,500.00 | 37,500.00 | 37,500.00 | 84,621 |
| 2025-12-10 | 38,150.00 | 38,650.00 | 37,450.00 | 38,400.00 | 38,400.00 | 73,919 |
| 2025-12-09 | 38,250.00 | 39,450.00 | 37,800.00 | 38,100.00 | 38,100.00 | 104,555 |
| 2025-12-08 | 37,800.00 | 38,700.00 | 37,450.00 | 38,250.00 | 38,250.00 | 101,599 |
| 2025-12-05 | 38,250.00 | 38,500.00 | 37,150.00 | 37,750.00 | 37,750.00 | 95,387 |
| 2025-12-04 | 39,200.00 | 39,200.00 | 37,650.00 | 38,250.00 | 38,250.00 | 152,673 |
| 2025-12-03 | 40,200.00 | 40,250.00 | 37,200.00 | 38,900.00 | 38,900.00 | 190,823 |
| 2025-12-02 | 40,500.00 | 40,700.00 | 39,650.00 | 40,000.00 | 40,000.00 | 113,288 |
| 2025-12-01 | 42,450.00 | 42,450.00 | 40,100.00 | 40,600.00 | 40,600.00 | 92,115 |
| 2025-11-28 | 42,900.00 | 43,400.00 | 41,700.00 | 42,450.00 | 42,450.00 | 170,765 |
| 2025-11-27 | 42,000.00 | 44,350.00 | 41,400.00 | 42,700.00 | 42,700.00 | 128,155 |
| 2025-11-26 | 41,850.00 | 41,900.00 | 41,100.00 | 41,650.00 | 41,650.00 | 44,806 |
| 2025-11-25 | 41,750.00 | 43,350.00 | 40,750.00 | 41,450.00 | 41,450.00 | 53,426 |
| 2025-11-24 | 42,750.00 | 43,400.00 | 41,050.00 | 42,200.00 | 42,200.00 | 45,976 |
| 2025-11-21 | 42,050.00 | 42,850.00 | 41,050.00 | 41,750.00 | 41,750.00 | 84,525 |
| 2025-11-20 | 40,750.00 | 45,000.00 | 40,400.00 | 44,200.00 | 44,200.00 | 183,780 |
| 2025-11-19 | 42,850.00 | 42,900.00 | 40,250.00 | 41,250.00 | 41,250.00 | 138,108 |
| 2025-11-18 | 50,700.00 | 50,800.00 | 41,500.00 | 42,000.00 | 42,000.00 | 343,447 |
| 2025-11-17 | 48,200.00 | 51,600.00 | 47,500.00 | 49,500.00 | 49,500.00 | 115,890 |
| 2025-11-14 | 48,700.00 | 51,300.00 | 45,750.00 | 49,200.00 | 49,200.00 | 211,932 |
| 2025-11-13 | 43,400.00 | 46,900.00 | 42,350.00 | 46,750.00 | 46,750.00 | 187,498 |
| 2025-11-12 | 43,700.00 | 44,950.00 | 42,700.00 | 43,350.00 | 43,350.00 | 125,071 |
| 2025-11-11 | 46,350.00 | 46,500.00 | 43,100.00 | 43,700.00 | 43,700.00 | 202,849 |
| 2025-11-10 | 48,000.00 | 48,450.00 | 44,500.00 | 45,400.00 | 45,400.00 | 216,624 |
| 2025-11-07 | 49,500.00 | 50,400.00 | 46,550.00 | 47,800.00 | 47,800.00 | 145,872 |
| 2025-11-06 | 54,000.00 | 54,000.00 | 50,300.00 | 50,600.00 | 50,600.00 | 152,599 |
| 2025-11-05 | 53,300.00 | 53,900.00 | 51,400.00 | 53,000.00 | 53,000.00 | 116,726 |
| 2025-11-04 | 54,500.00 | 55,500.00 | 52,800.00 | 54,800.00 | 54,800.00 | 146,714 |
| 2025-11-03 | 59,300.00 | 59,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 278,011 |
| 2025-10-31 | 54,600.00 | 59,000.00 | 54,000.00 | 57,000.00 | 57,000.00 | 178,500 |
| 2025-10-30 | 54,200.00 | 57,800.00 | 53,100.00 | 55,600.00 | 55,600.00 | 207,094 |
| 2025-10-29 | 54,700.00 | 54,900.00 | 53,300.00 | 53,800.00 | 53,800.00 | 133,961 |
| 2025-10-28 | 56,800.00 | 56,900.00 | 54,100.00 | 54,300.00 | 54,300.00 | 124,396 |
| 2025-10-27 | 60,500.00 | 60,500.00 | 55,500.00 | 55,800.00 | 55,800.00 | 395,361 |
| 2025-10-24 | 62,500.00 | 66,100.00 | 59,900.00 | 62,200.00 | 62,200.00 | 865,477 |
| 2025-10-23 | 52,500.00 | 53,700.00 | 51,500.00 | 51,800.00 | 51,800.00 | 109,806 |
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.