SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 52,700.00 | 53,100.00 | 50,500.00 | 51,600.00 | 51,600.00 | 94,576 |
| 2025-10-21 | 55,800.00 | 56,000.00 | 51,800.00 | 52,300.00 | 52,300.00 | 135,094 |
| 2025-10-20 | 51,900.00 | 55,500.00 | 51,600.00 | 54,800.00 | 54,800.00 | 124,456 |
| 2025-10-17 | 56,200.00 | 56,600.00 | 50,900.00 | 51,400.00 | 51,400.00 | 336,395 |
| 2025-10-16 | 59,800.00 | 59,800.00 | 53,900.00 | 56,100.00 | 56,100.00 | 361,233 |
| 2025-10-15 | 61,000.00 | 62,700.00 | 57,900.00 | 60,000.00 | 60,000.00 | 177,778 |
| 2025-10-14 | 63,100.00 | 63,100.00 | 57,600.00 | 60,200.00 | 60,200.00 | 224,942 |
| 2025-10-13 | 58,600.00 | 63,600.00 | 57,200.00 | 63,100.00 | 63,100.00 | 222,229 |
| 2025-10-10 | 58,000.00 | 59,600.00 | 54,100.00 | 59,600.00 | 59,600.00 | 179,517 |
| 2025-10-02 | 60,500.00 | 60,900.00 | 57,200.00 | 58,100.00 | 58,100.00 | 169,888 |
| 2025-10-01 | 61,800.00 | 63,200.00 | 58,700.00 | 60,000.00 | 60,000.00 | 227,249 |
| 2025-09-30 | 56,900.00 | 62,000.00 | 55,400.00 | 61,700.00 | 61,700.00 | 362,205 |
| 2025-09-29 | 57,700.00 | 59,000.00 | 56,700.00 | 56,900.00 | 56,900.00 | 146,466 |
| 2025-09-26 | 56,600.00 | 58,200.00 | 55,200.00 | 56,600.00 | 56,600.00 | 179,033 |
| 2025-09-25 | 53,100.00 | 58,300.00 | 52,900.00 | 56,200.00 | 56,200.00 | 275,682 |
| 2025-09-24 | 54,900.00 | 54,900.00 | 52,900.00 | 53,400.00 | 53,400.00 | 98,830 |
| 2025-09-23 | 55,500.00 | 56,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | 96,778 |
| 2025-09-22 | 53,000.00 | 55,700.00 | 51,800.00 | 55,400.00 | 55,400.00 | 189,344 |
| 2025-09-19 | 51,100.00 | 53,300.00 | 50,400.00 | 53,200.00 | 53,200.00 | 158,434 |
| 2025-09-18 | 53,600.00 | 53,600.00 | 50,200.00 | 50,800.00 | 50,800.00 | 144,330 |
| 2025-09-17 | 51,900.00 | 54,500.00 | 51,200.00 | 52,900.00 | 52,900.00 | 140,719 |
| 2025-09-16 | 53,000.00 | 54,500.00 | 51,300.00 | 52,000.00 | 52,000.00 | 115,210 |
| 2025-09-15 | 53,900.00 | 54,000.00 | 52,000.00 | 52,700.00 | 52,700.00 | 124,638 |
| 2025-09-12 | 55,000.00 | 55,200.00 | 52,700.00 | 54,800.00 | 54,800.00 | 89,399 |
| 2025-09-11 | 54,300.00 | 54,400.00 | 53,000.00 | 54,400.00 | 54,400.00 | 96,488 |
| 2025-09-10 | 55,700.00 | 57,500.00 | 53,800.00 | 54,200.00 | 54,200.00 | 143,385 |
| 2025-09-09 | 55,800.00 | 57,000.00 | 54,300.00 | 54,800.00 | 54,800.00 | 90,341 |
| 2025-09-08 | 57,800.00 | 57,800.00 | 55,800.00 | 56,300.00 | 56,300.00 | 74,693 |
| 2025-09-05 | 52,600.00 | 57,600.00 | 51,500.00 | 55,900.00 | 55,900.00 | 779,814 |
| 2025-09-04 | 53,000.00 | 54,800.00 | 52,200.00 | 53,200.00 | 53,200.00 | 137,695 |
| 2025-09-03 | 54,100.00 | 54,400.00 | 52,200.00 | 52,900.00 | 52,900.00 | 198,217 |
| 2025-09-02 | 56,600.00 | 56,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | 125,860 |
| 2025-09-01 | 57,600.00 | 58,000.00 | 55,500.00 | 56,900.00 | 56,900.00 | 135,075 |
| 2025-08-29 | 59,500.00 | 60,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | 159,699 |
| 2025-08-28 | 59,500.00 | 60,200.00 | 58,400.00 | 60,000.00 | 60,000.00 | 132,754 |
| 2025-08-27 | 62,400.00 | 62,500.00 | 59,800.00 | 60,700.00 | 60,700.00 | 63,594 |
| 2025-08-26 | 62,700.00 | 63,200.00 | 60,800.00 | 61,500.00 | 61,500.00 | 80,364 |
| 2025-08-25 | 62,500.00 | 63,800.00 | 60,500.00 | 62,900.00 | 62,900.00 | 185,727 |
| 2025-08-22 | 59,100.00 | 63,100.00 | 58,700.00 | 62,000.00 | 62,000.00 | 320,590 |
| 2025-08-21 | 58,300.00 | 59,600.00 | 57,000.00 | 58,800.00 | 58,800.00 | 196,709 |
| 2025-08-20 | 57,300.00 | 58,800.00 | 53,500.00 | 56,600.00 | 56,600.00 | 582,793 |
| 2025-08-19 | 61,000.00 | 62,000.00 | 58,600.00 | 59,100.00 | 59,100.00 | 193,076 |
| 2025-08-18 | 66,200.00 | 66,200.00 | 59,500.00 | 61,600.00 | 61,600.00 | 646,778 |
| 2025-08-14 | 75,400.00 | 77,300.00 | 72,800.00 | 73,500.00 | 73,500.00 | 185,434 |
| 2025-08-13 | 83,100.00 | 83,500.00 | 73,800.00 | 74,700.00 | 74,700.00 | 256,408 |
| 2025-08-12 | 77,900.00 | 86,100.00 | 77,200.00 | 82,000.00 | 82,000.00 | 375,659 |
| 2025-08-11 | 81,600.00 | 81,800.00 | 76,000.00 | 77,500.00 | 77,500.00 | 288,834 |
| 2025-08-08 | 77,900.00 | 84,300.00 | 75,700.00 | 82,500.00 | 82,500.00 | 254,966 |
| 2025-08-07 | 74,800.00 | 79,100.00 | 74,500.00 | 78,000.00 | 78,000.00 | 170,200 |
| 2025-08-06 | 75,800.00 | 77,200.00 | 73,400.00 | 74,800.00 | 74,800.00 | 98,511 |
| 2025-08-05 | 77,200.00 | 77,200.00 | 73,000.00 | 76,200.00 | 76,200.00 | 67,269 |
| 2025-08-04 | 73,000.00 | 76,200.00 | 72,500.00 | 75,300.00 | 75,300.00 | 91,537 |
| 2025-08-01 | 76,600.00 | 77,400.00 | 71,500.00 | 73,600.00 | 73,600.00 | 150,540 |
| 2025-07-31 | 73,600.00 | 79,600.00 | 73,400.00 | 78,000.00 | 78,000.00 | 161,086 |
| 2025-07-30 | 75,000.00 | 76,700.00 | 71,100.00 | 73,600.00 | 73,600.00 | 62,418 |
| 2025-07-29 | 74,400.00 | 76,000.00 | 72,500.00 | 74,200.00 | 74,200.00 | 79,688 |
| 2025-07-28 | 73,800.00 | 78,800.00 | 71,500.00 | 75,900.00 | 75,900.00 | 203,977 |
| 2025-07-25 | 71,900.00 | 75,000.00 | 71,900.00 | 73,500.00 | 73,500.00 | 81,356 |
| 2025-07-24 | 72,700.00 | 73,500.00 | 70,900.00 | 71,700.00 | 71,700.00 | 122,242 |
| 2025-07-23 | 72,100.00 | 72,800.00 | 70,800.00 | 72,700.00 | 72,700.00 | 61,450 |
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.