SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 35,650.00 | 36,500.00 | 35,000.00 | 36,400.00 | 36,400.00 | 127,628 |
| 2025-04-22 | 35,700.00 | 36,425.00 | 35,200.00 | 35,600.00 | 35,600.00 | 111,044 |
| 2025-04-21 | 36,100.00 | 37,450.00 | 35,300.00 | 36,100.00 | 36,100.00 | 202,931 |
| 2025-04-18 | 36,400.00 | 37,950.00 | 35,800.00 | 36,050.00 | 36,050.00 | 243,288 |
| 2025-04-17 | 34,450.00 | 37,350.00 | 34,250.00 | 36,600.00 | 36,600.00 | 318,759 |
| 2025-04-16 | 33,350.00 | 36,650.00 | 33,000.00 | 34,600.00 | 34,600.00 | 354,437 |
| 2025-04-15 | 35,150.00 | 36,200.00 | 33,100.00 | 33,350.00 | 33,350.00 | 273,971 |
| 2025-04-14 | 35,450.00 | 35,700.00 | 33,000.00 | 35,150.00 | 35,150.00 | 427,942 |
| 2025-04-11 | 34,300.00 | 35,500.00 | 33,700.00 | 35,450.00 | 35,450.00 | 459,319 |
| 2025-04-10 | 28,800.00 | 35,000.00 | 28,500.00 | 34,300.00 | 34,300.00 | 1,162,805 |
| 2025-04-09 | 29,300.00 | 29,400.00 | 27,000.00 | 27,450.00 | 27,450.00 | 262,966 |
| 2025-04-08 | 29,100.00 | 31,100.00 | 28,800.00 | 29,400.00 | 29,400.00 | 324,235 |
| 2025-04-07 | 29,500.00 | 30,100.00 | 28,100.00 | 28,550.00 | 28,550.00 | 331,606 |
| 2025-04-04 | 27,900.00 | 30,600.00 | 27,650.00 | 30,200.00 | 30,200.00 | 321,754 |
| 2025-04-03 | 27,700.00 | 28,700.00 | 27,400.00 | 28,200.00 | 28,200.00 | 90,740 |
| 2025-04-02 | 29,300.00 | 29,550.00 | 27,600.00 | 28,100.00 | 28,100.00 | 265,985 |
| 2025-04-01 | 29,500.00 | 30,550.00 | 29,000.00 | 29,300.00 | 29,300.00 | 180,195 |
| 2025-03-31 | 28,400.00 | 30,250.00 | 27,600.00 | 29,500.00 | 29,500.00 | 305,657 |
| 2025-03-28 | 28,400.00 | 29,750.00 | 27,900.00 | 29,050.00 | 29,050.00 | 204,938 |
| 2025-03-27 | 29,700.00 | 31,000.00 | 27,150.00 | 28,300.00 | 28,300.00 | 489,236 |
| 2025-03-26 | 32,300.00 | 32,400.00 | 29,850.00 | 29,950.00 | 29,950.00 | 241,001 |
| 2025-03-25 | 31,450.00 | 32,500.00 | 30,950.00 | 32,000.00 | 32,000.00 | 273,564 |
| 2025-03-24 | 31,350.00 | 32,050.00 | 29,950.00 | 31,350.00 | 31,350.00 | 229,463 |
| 2025-03-21 | 29,900.00 | 32,350.00 | 28,900.00 | 31,700.00 | 31,700.00 | 433,001 |
| 2025-03-20 | 29,400.00 | 30,850.00 | 28,450.00 | 30,100.00 | 30,100.00 | 311,218 |
| 2025-03-19 | 30,500.00 | 31,200.00 | 29,300.00 | 29,400.00 | 29,400.00 | 245,001 |
| 2025-03-18 | 28,400.00 | 30,950.00 | 27,450.00 | 30,500.00 | 30,500.00 | 405,110 |
| 2025-03-17 | 28,250.00 | 29,500.00 | 28,100.00 | 28,400.00 | 28,400.00 | 224,530 |
| 2025-03-14 | 30,900.00 | 31,500.00 | 28,700.00 | 28,850.00 | 28,850.00 | 306,777 |
| 2025-03-13 | 29,800.00 | 32,000.00 | 29,300.00 | 30,900.00 | 30,900.00 | 614,018 |
| 2025-03-12 | 27,450.00 | 29,700.00 | 26,600.00 | 29,200.00 | 29,200.00 | 380,045 |
| 2025-03-11 | 26,800.00 | 28,000.00 | 26,300.00 | 26,800.00 | 26,800.00 | 198,444 |
| 2025-03-10 | 28,500.00 | 28,500.00 | 26,500.00 | 27,750.00 | 27,750.00 | 293,502 |
| 2025-03-07 | 27,000.00 | 29,850.00 | 26,950.00 | 28,750.00 | 28,750.00 | 485,681 |
| 2025-03-06 | 27,550.00 | 28,450.00 | 26,300.00 | 27,250.00 | 27,250.00 | 251,840 |
| 2025-03-05 | 25,500.00 | 27,600.00 | 25,450.00 | 26,500.00 | 26,500.00 | 243,856 |
| 2025-03-04 | 27,000.00 | 27,000.00 | 25,200.00 | 25,600.00 | 25,600.00 | 298,293 |
| 2025-02-28 | 26,650.00 | 29,550.00 | 26,100.00 | 27,000.00 | 27,000.00 | 456,182 |
| 2025-02-27 | 29,000.00 | 29,250.00 | 27,050.00 | 27,350.00 | 27,350.00 | 208,270 |
| 2025-02-26 | 28,300.00 | 29,450.00 | 27,150.00 | 28,300.00 | 28,300.00 | 482,431 |
| 2025-02-25 | 25,000.00 | 29,600.00 | 23,450.00 | 28,300.00 | 28,300.00 | 1,481,894 |
| 2025-02-24 | 24,350.00 | 25,000.00 | 23,000.00 | 24,250.00 | 24,250.00 | 219,582 |
| 2025-02-21 | 24,600.00 | 25,750.00 | 23,950.00 | 24,400.00 | 24,400.00 | 302,193 |
| 2025-02-20 | 24,850.00 | 25,850.00 | 22,500.00 | 24,600.00 | 24,600.00 | 894,128 |
| 2025-02-19 | 23,950.00 | 25,350.00 | 21,600.00 | 22,800.00 | 22,800.00 | 816,235 |
| 2025-02-18 | 23,900.00 | 24,750.00 | 23,000.00 | 23,950.00 | 23,950.00 | 354,431 |
| 2025-02-17 | 22,350.00 | 24,250.00 | 21,800.00 | 23,850.00 | 23,850.00 | 541,232 |
| 2025-02-14 | 21,000.00 | 22,650.00 | 20,500.00 | 22,350.00 | 22,350.00 | 502,335 |
| 2025-02-13 | 21,750.00 | 22,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 552,412 |
| 2025-02-12 | 20,850.00 | 22,350.00 | 20,800.00 | 21,850.00 | 21,850.00 | 956,797 |
| 2025-02-11 | 19,930.00 | 21,850.00 | 19,020.00 | 21,050.00 | 21,050.00 | 2,271,502 |
| 2025-02-10 | 15,500.00 | 19,790.00 | 15,250.00 | 19,790.00 | 19,790.00 | 1,221,995 |
| 2025-02-07 | 14,820.00 | 15,540.00 | 14,820.00 | 15,230.00 | 15,230.00 | 48,039 |
| 2025-02-06 | 15,480.00 | 15,480.00 | 14,870.00 | 14,920.00 | 14,920.00 | 72,063 |
| 2025-02-05 | 15,280.00 | 15,680.00 | 15,170.00 | 15,490.00 | 15,490.00 | 110,961 |
| 2025-02-04 | 14,710.00 | 15,190.00 | 14,680.00 | 15,010.00 | 15,010.00 | 57,334 |
| 2025-02-03 | 15,020.00 | 15,240.00 | 14,000.00 | 14,700.00 | 14,700.00 | 84,211 |
| 2025-01-31 | 15,340.00 | 15,540.00 | 14,980.00 | 15,240.00 | 15,240.00 | 91,063 |
| 2025-01-24 | 15,640.00 | 15,840.00 | 15,220.00 | 15,390.00 | 15,390.00 | 93,721 |
| 2025-01-23 | 15,220.00 | 16,150.00 | 15,140.00 | 15,650.00 | 15,650.00 | 212,277 |
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.