SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 72,100.00 | 72,800.00 | 70,800.00 | 72,700.00 | 72,700.00 | 61,450 |
| 2025-07-22 | 73,500.00 | 74,300.00 | 70,500.00 | 72,100.00 | 72,100.00 | 86,131 |
| 2025-07-21 | 72,700.00 | 74,200.00 | 70,000.00 | 73,500.00 | 73,500.00 | 90,088 |
| 2025-07-18 | 72,800.00 | 74,300.00 | 71,800.00 | 72,700.00 | 72,700.00 | 87,741 |
| 2025-07-17 | 75,300.00 | 75,400.00 | 71,200.00 | 72,500.00 | 72,500.00 | 183,214 |
| 2025-07-16 | 77,700.00 | 80,500.00 | 73,100.00 | 74,900.00 | 74,900.00 | 187,319 |
| 2025-07-15 | 77,400.00 | 78,500.00 | 75,800.00 | 76,600.00 | 76,600.00 | 69,898 |
| 2025-07-14 | 79,000.00 | 79,000.00 | 76,000.00 | 77,200.00 | 77,200.00 | 134,675 |
| 2025-07-11 | 80,300.00 | 81,500.00 | 78,000.00 | 80,000.00 | 80,000.00 | 114,951 |
| 2025-07-10 | 85,500.00 | 86,000.00 | 77,100.00 | 78,200.00 | 78,200.00 | 247,185 |
| 2025-07-09 | 85,500.00 | 87,200.00 | 82,000.00 | 85,200.00 | 85,200.00 | 125,785 |
| 2025-07-08 | 77,500.00 | 85,700.00 | 77,500.00 | 85,500.00 | 85,500.00 | 240,553 |
| 2025-07-07 | 75,100.00 | 80,500.00 | 75,100.00 | 77,500.00 | 77,500.00 | 156,494 |
| 2025-07-04 | 74,700.00 | 78,700.00 | 71,100.00 | 75,000.00 | 75,000.00 | 258,695 |
| 2025-07-03 | 80,100.00 | 82,800.00 | 74,500.00 | 74,700.00 | 74,700.00 | 267,438 |
| 2025-07-02 | 85,400.00 | 88,000.00 | 77,600.00 | 79,100.00 | 79,100.00 | 554,419 |
| 2025-07-01 | 91,900.00 | 92,700.00 | 85,800.00 | 86,000.00 | 86,000.00 | 237,529 |
| 2025-06-30 | 90,100.00 | 94,000.00 | 87,000.00 | 91,900.00 | 91,900.00 | 111,907 |
| 2025-06-27 | 93,100.00 | 95,300.00 | 87,700.00 | 90,200.00 | 90,200.00 | 146,986 |
| 2025-06-26 | 93,900.00 | 94,000.00 | 89,500.00 | 91,500.00 | 91,500.00 | 130,930 |
| 2025-06-25 | 87,000.00 | 99,400.00 | 85,100.00 | 94,800.00 | 94,800.00 | 589,314 |
| 2025-06-24 | 87,500.00 | 88,100.00 | 83,700.00 | 87,100.00 | 87,100.00 | 210,793 |
| 2025-06-23 | 88,700.00 | 89,800.00 | 85,300.00 | 86,300.00 | 86,300.00 | 211,405 |
| 2025-06-20 | 80,400.00 | 91,700.00 | 80,400.00 | 89,400.00 | 89,400.00 | 565,024 |
| 2025-06-19 | 82,700.00 | 83,900.00 | 78,500.00 | 79,900.00 | 79,900.00 | 175,271 |
| 2025-06-18 | 85,100.00 | 85,100.00 | 81,400.00 | 82,600.00 | 82,600.00 | 178,109 |
| 2025-06-17 | 82,500.00 | 85,100.00 | 80,200.00 | 85,100.00 | 85,100.00 | 221,927 |
| 2025-06-16 | 78,900.00 | 83,300.00 | 76,000.00 | 82,500.00 | 82,500.00 | 242,480 |
| 2025-06-13 | 78,900.00 | 80,000.00 | 72,700.00 | 78,900.00 | 78,900.00 | 273,646 |
| 2025-06-12 | 71,500.00 | 84,500.00 | 69,200.00 | 78,900.00 | 78,900.00 | 782,181 |
| 2025-06-11 | 76,100.00 | 76,700.00 | 70,300.00 | 71,500.00 | 71,500.00 | 379,165 |
| 2025-06-10 | 73,000.00 | 76,500.00 | 71,100.00 | 75,700.00 | 75,700.00 | 251,212 |
| 2025-06-09 | 78,800.00 | 79,300.00 | 70,000.00 | 73,000.00 | 73,000.00 | 555,829 |
| 2025-06-05 | 79,100.00 | 81,400.00 | 77,500.00 | 78,800.00 | 78,800.00 | 120,956 |
| 2025-06-04 | 80,300.00 | 80,700.00 | 77,900.00 | 78,800.00 | 78,800.00 | 122,881 |
| 2025-06-02 | 75,400.00 | 78,100.00 | 75,100.00 | 78,000.00 | 78,000.00 | 165,226 |
| 2025-05-30 | 72,400.00 | 79,600.00 | 72,000.00 | 75,200.00 | 75,200.00 | 236,484 |
| 2025-05-29 | 68,600.00 | 70,300.00 | 68,300.00 | 70,000.00 | 70,000.00 | 90,865 |
| 2025-05-28 | 69,200.00 | 72,100.00 | 65,500.00 | 68,400.00 | 68,400.00 | 191,668 |
| 2025-05-27 | 70,500.00 | 73,700.00 | 68,100.00 | 69,200.00 | 69,200.00 | 168,637 |
| 2025-05-26 | 64,700.00 | 71,000.00 | 64,700.00 | 70,500.00 | 70,500.00 | 150,316 |
| 2025-05-23 | 63,400.00 | 70,500.00 | 63,000.00 | 67,100.00 | 67,100.00 | 196,759 |
| 2025-05-22 | 64,800.00 | 65,500.00 | 61,500.00 | 64,800.00 | 64,800.00 | 131,354 |
| 2025-05-21 | 67,000.00 | 68,000.00 | 63,800.00 | 65,500.00 | 65,500.00 | 169,744 |
| 2025-05-20 | 67,500.00 | 69,200.00 | 63,000.00 | 67,000.00 | 67,000.00 | 206,906 |
| 2025-05-19 | 64,600.00 | 72,500.00 | 63,500.00 | 68,000.00 | 68,000.00 | 957,023 |
| 2025-05-16 | 61,100.00 | 68,000.00 | 60,800.00 | 62,500.00 | 62,500.00 | 736,637 |
| 2025-05-15 | 59,900.00 | 65,900.00 | 58,800.00 | 62,000.00 | 62,000.00 | 1,891,195 |
| 2025-05-14 | 39,000.00 | 50,800.00 | 38,150.00 | 50,800.00 | 50,800.00 | 784,467 |
| 2025-05-13 | 37,350.00 | 39,200.00 | 37,050.00 | 39,100.00 | 39,100.00 | 131,019 |
| 2025-05-12 | 39,000.00 | 39,050.00 | 37,150.00 | 37,850.00 | 37,850.00 | 138,111 |
| 2025-05-09 | 39,950.00 | 40,300.00 | 38,500.00 | 39,050.00 | 39,050.00 | 185,469 |
| 2025-05-08 | 36,750.00 | 41,550.00 | 36,400.00 | 40,100.00 | 40,100.00 | 425,731 |
| 2025-05-07 | 38,350.00 | 38,900.00 | 36,450.00 | 36,800.00 | 36,800.00 | 203,292 |
| 2025-05-02 | 38,950.00 | 38,950.00 | 37,900.00 | 38,350.00 | 38,350.00 | 102,515 |
| 2025-04-30 | 38,000.00 | 38,950.00 | 37,400.00 | 38,750.00 | 38,750.00 | 139,932 |
| 2025-04-29 | 37,550.00 | 38,850.00 | 37,350.00 | 37,800.00 | 37,800.00 | 115,738 |
| 2025-04-28 | 37,500.00 | 38,200.00 | 36,650.00 | 37,450.00 | 37,450.00 | 102,099 |
| 2025-04-25 | 37,350.00 | 38,600.00 | 36,850.00 | 37,600.00 | 37,600.00 | 172,551 |
| 2025-04-24 | 36,450.00 | 39,000.00 | 35,950.00 | 37,350.00 | 37,350.00 | 254,540 |
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.