SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,810.00 | 15,960.00 | 14,750.00 | 15,350.00 | 15,350.00 | 360,661 |
| 2025-01-21 | 14,580.00 | 14,770.00 | 14,250.00 | 14,770.00 | 14,770.00 | 134,605 |
| 2025-01-20 | 14,200.00 | 14,700.00 | 14,080.00 | 14,590.00 | 14,590.00 | 149,800 |
| 2025-01-17 | 13,970.00 | 14,500.00 | 13,920.00 | 14,140.00 | 14,140.00 | 133,663 |
| 2025-01-16 | 14,060.00 | 14,190.00 | 13,800.00 | 13,960.00 | 13,960.00 | 80,933 |
| 2025-01-15 | 13,160.00 | 14,340.00 | 13,160.00 | 14,160.00 | 14,160.00 | 329,583 |
| 2025-01-14 | 12,840.00 | 13,010.00 | 12,500.00 | 12,990.00 | 12,990.00 | 28,306 |
| 2025-01-13 | 12,760.00 | 12,960.00 | 12,690.00 | 12,760.00 | 12,760.00 | 27,039 |
| 2025-01-10 | 13,020.00 | 13,050.00 | 12,800.00 | 12,860.00 | 12,860.00 | 32,654 |
| 2025-01-09 | 13,170.00 | 13,170.00 | 12,860.00 | 13,020.00 | 13,020.00 | 44,075 |
| 2025-01-08 | 13,300.00 | 13,300.00 | 13,010.00 | 13,160.00 | 13,160.00 | 42,282 |
| 2025-01-07 | 13,310.00 | 13,540.00 | 13,100.00 | 13,300.00 | 13,300.00 | 56,101 |
| 2025-01-06 | 13,290.00 | 13,530.00 | 13,180.00 | 13,470.00 | 13,470.00 | 74,566 |
| 2025-01-03 | 13,000.00 | 13,260.00 | 12,970.00 | 13,150.00 | 13,150.00 | 46,800 |
| 2025-01-02 | 12,740.00 | 13,220.00 | 12,340.00 | 13,220.00 | 13,220.00 | 66,440 |
| 2024-12-30 | 11,970.00 | 12,770.00 | 11,970.00 | 12,730.00 | 12,730.00 | 45,321 |
| 2024-12-27 | 12,550.00 | 12,550.00 | 12,120.00 | 12,220.00 | 12,220.00 | 46,909 |
| 2024-12-26 | 13,150.00 | 13,210.00 | 12,300.00 | 12,400.00 | 12,400.00 | 148,184 |
| 2024-12-24 | 13,990.00 | 13,990.00 | 13,220.00 | 13,230.00 | 13,230.00 | 197,618 |
| 2024-12-23 | 13,300.00 | 13,950.00 | 13,300.00 | 13,610.00 | 13,610.00 | 148,067 |
| 2024-12-20 | 13,230.00 | 13,880.00 | 13,160.00 | 13,300.00 | 13,300.00 | 127,296 |
| 2024-12-19 | 13,750.00 | 13,820.00 | 13,110.00 | 13,240.00 | 13,240.00 | 172,568 |
| 2024-12-18 | 13,170.00 | 13,300.00 | 13,000.00 | 13,240.00 | 13,240.00 | 40,653 |
| 2024-12-17 | 13,430.00 | 13,430.00 | 13,160.00 | 13,170.00 | 13,170.00 | 39,438 |
| 2024-12-16 | 13,280.00 | 13,630.00 | 13,220.00 | 13,430.00 | 13,430.00 | 79,184 |
| 2024-12-13 | 13,190.00 | 13,390.00 | 12,810.00 | 13,280.00 | 13,280.00 | 50,627 |
| 2024-12-12 | 13,810.00 | 13,950.00 | 12,940.00 | 13,090.00 | 13,090.00 | 117,464 |
| 2024-12-11 | 12,580.00 | 13,900.00 | 12,580.00 | 13,810.00 | 13,810.00 | 222,135 |
| 2024-12-10 | 11,540.00 | 12,740.00 | 11,540.00 | 12,740.00 | 12,740.00 | 106,869 |
| 2024-12-09 | 12,000.00 | 12,100.00 | 11,480.00 | 11,480.00 | 11,480.00 | 78,281 |
| 2024-12-06 | 12,300.00 | 12,300.00 | 11,830.00 | 12,190.00 | 12,190.00 | 70,648 |
| 2024-12-05 | 13,020.00 | 13,100.00 | 11,900.00 | 12,140.00 | 12,140.00 | 119,402 |
| 2024-12-04 | 12,570.00 | 13,150.00 | 12,430.00 | 13,020.00 | 13,020.00 | 95,410 |
| 2024-12-03 | 13,010.00 | 13,140.00 | 12,850.00 | 12,950.00 | 12,950.00 | 44,084 |
| 2024-12-02 | 13,080.00 | 13,560.00 | 12,910.00 | 13,010.00 | 13,010.00 | 92,942 |
| 2024-11-29 | 12,970.00 | 13,600.00 | 12,800.00 | 12,830.00 | 12,830.00 | 111,503 |
| 2024-11-28 | 12,980.00 | 13,190.00 | 12,810.00 | 12,900.00 | 12,900.00 | 33,267 |
| 2024-11-27 | 13,100.00 | 13,160.00 | 12,920.00 | 13,100.00 | 13,100.00 | 38,015 |
| 2024-11-26 | 13,500.00 | 13,740.00 | 12,950.00 | 12,950.00 | 12,950.00 | 96,725 |
| 2024-11-25 | 13,250.00 | 13,520.00 | 13,000.00 | 13,330.00 | 13,330.00 | 77,270 |
| 2024-11-22 | 13,170.00 | 13,480.00 | 12,970.00 | 13,250.00 | 13,250.00 | 84,971 |
| 2024-11-21 | 13,000.00 | 13,330.00 | 12,700.00 | 13,170.00 | 13,170.00 | 71,718 |
| 2024-11-20 | 13,000.00 | 13,190.00 | 12,690.00 | 12,900.00 | 12,900.00 | 72,789 |
| 2024-11-19 | 12,060.00 | 13,160.00 | 12,050.00 | 12,950.00 | 12,950.00 | 194,512 |
| 2024-11-18 | 11,550.00 | 12,280.00 | 11,160.00 | 12,050.00 | 12,050.00 | 120,520 |
| 2024-11-15 | 11,620.00 | 11,790.00 | 11,130.00 | 11,550.00 | 11,550.00 | 116,612 |
| 2024-11-14 | 10,810.00 | 11,670.00 | 10,810.00 | 11,600.00 | 11,600.00 | 106,243 |
| 2024-11-13 | 10,900.00 | 11,250.00 | 10,890.00 | 10,900.00 | 10,900.00 | 72,691 |
| 2024-11-12 | 11,500.00 | 11,570.00 | 10,810.00 | 11,170.00 | 11,170.00 | 127,605 |
| 2024-11-11 | 12,010.00 | 12,280.00 | 11,350.00 | 11,360.00 | 11,360.00 | 154,149 |
| 2024-11-08 | 12,400.00 | 12,740.00 | 12,000.00 | 12,000.00 | 12,000.00 | 180,676 |
| 2024-11-07 | 12,540.00 | 12,650.00 | 12,310.00 | 12,440.00 | 12,440.00 | 65,482 |
| 2024-11-06 | 12,970.00 | 13,000.00 | 12,470.00 | 12,540.00 | 12,540.00 | 114,994 |
| 2024-11-05 | 12,800.00 | 13,400.00 | 12,730.00 | 12,970.00 | 12,970.00 | 102,378 |
| 2024-11-04 | 12,520.00 | 13,240.00 | 12,300.00 | 12,650.00 | 12,650.00 | 115,756 |
| 2024-11-01 | 12,800.00 | 12,870.00 | 12,450.00 | 12,520.00 | 12,520.00 | 86,226 |
| 2024-10-31 | 12,700.00 | 13,140.00 | 12,500.00 | 12,870.00 | 12,870.00 | 75,012 |
| 2024-10-30 | 13,080.00 | 13,290.00 | 12,790.00 | 12,820.00 | 12,820.00 | 89,235 |
| 2024-10-29 | 12,950.00 | 13,600.00 | 12,770.00 | 13,150.00 | 13,150.00 | 143,150 |
| 2024-10-28 | 12,880.00 | 13,370.00 | 12,810.00 | 12,960.00 | 12,960.00 | 101,406 |
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.