SAMG Entertainment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,210.00 | 13,400.00 | 12,880.00 | 12,880.00 | 12,880.00 | 111,381 |
| 2024-10-24 | 13,280.00 | 13,560.00 | 13,130.00 | 13,300.00 | 13,300.00 | 98,904 |
| 2024-10-23 | 13,160.00 | 14,120.00 | 12,840.00 | 13,560.00 | 13,560.00 | 386,123 |
| 2024-10-22 | 13,700.00 | 13,880.00 | 13,040.00 | 13,160.00 | 13,160.00 | 234,656 |
| 2024-10-21 | 13,840.00 | 14,250.00 | 13,600.00 | 13,770.00 | 13,770.00 | 136,637 |
| 2024-10-18 | 14,670.00 | 14,890.00 | 13,830.00 | 13,830.00 | 13,830.00 | 271,180 |
| 2024-10-17 | 15,300.00 | 15,590.00 | 14,660.00 | 14,660.00 | 14,660.00 | 484,171 |
| 2024-10-16 | 14,880.00 | 17,100.00 | 14,480.00 | 15,720.00 | 15,720.00 | 3,611,281 |
| 2024-10-15 | 14,820.00 | 14,920.00 | 14,200.00 | 14,920.00 | 14,920.00 | 237,136 |
| 2024-10-14 | 14,370.00 | 14,880.00 | 14,000.00 | 14,830.00 | 14,830.00 | 304,722 |
| 2024-10-11 | 15,140.00 | 15,200.00 | 14,210.00 | 14,360.00 | 14,360.00 | 288,008 |
| 2024-10-10 | 14,740.00 | 15,700.00 | 14,740.00 | 15,150.00 | 15,150.00 | 419,208 |
| 2024-10-08 | 14,570.00 | 15,300.00 | 14,400.00 | 14,740.00 | 14,740.00 | 230,751 |
| 2024-10-07 | 15,200.00 | 15,520.00 | 14,500.00 | 14,710.00 | 14,710.00 | 318,920 |
| 2024-10-04 | 15,560.00 | 16,250.00 | 15,010.00 | 15,080.00 | 15,080.00 | 417,499 |
| 2024-10-02 | 15,510.00 | 17,160.00 | 14,630.00 | 15,620.00 | 15,620.00 | 1,576,857 |
| 2024-09-30 | 16,350.00 | 16,360.00 | 15,410.00 | 15,720.00 | 15,720.00 | 479,036 |
| 2024-09-27 | 15,670.00 | 16,660.00 | 15,350.00 | 16,350.00 | 16,350.00 | 1,242,088 |
| 2024-09-26 | 16,210.00 | 16,210.00 | 15,730.00 | 15,830.00 | 15,830.00 | 483,487 |
| 2024-09-25 | 15,690.00 | 16,400.00 | 15,230.00 | 15,720.00 | 15,720.00 | 904,579 |
| 2024-09-24 | 15,180.00 | 17,960.00 | 14,880.00 | 15,780.00 | 15,780.00 | 6,894,678 |
| 2024-09-23 | 17,220.00 | 17,230.00 | 15,180.00 | 15,210.00 | 15,210.00 | 1,453,329 |
| 2024-09-20 | 18,860.00 | 19,480.00 | 17,550.00 | 17,770.00 | 17,770.00 | 1,188,179 |
| 2024-09-19 | 18,480.00 | 19,390.00 | 17,520.00 | 19,390.00 | 19,390.00 | 694,539 |
| 2024-09-13 | 18,350.00 | 19,630.00 | 18,350.00 | 19,310.00 | 19,310.00 | 723,721 |
| 2024-09-12 | 17,320.00 | 17,870.00 | 17,170.00 | 17,510.00 | 17,510.00 | 409,228 |
| 2024-09-11 | 17,460.00 | 18,200.00 | 16,910.00 | 17,160.00 | 17,160.00 | 2,782,150 |
| 2024-09-10 | 16,420.00 | 18,150.00 | 15,650.00 | 16,690.00 | 16,690.00 | 11,078,150 |
| 2024-09-09 | 12,920.00 | 15,610.00 | 12,660.00 | 15,610.00 | 15,610.00 | 4,090,671 |
| 2024-09-06 | 12,310.00 | 12,340.00 | 11,870.00 | 12,010.00 | 12,010.00 | 63,448 |
| 2024-09-05 | 12,090.00 | 12,570.00 | 12,070.00 | 12,310.00 | 12,310.00 | 52,814 |
| 2024-09-04 | 12,010.00 | 12,400.00 | 12,000.00 | 12,090.00 | 12,090.00 | 97,154 |
| 2024-09-03 | 13,000.00 | 13,100.00 | 12,530.00 | 12,560.00 | 12,560.00 | 85,071 |
| 2024-09-02 | 13,120.00 | 13,290.00 | 12,900.00 | 13,000.00 | 13,000.00 | 57,694 |
| 2024-08-30 | 13,180.00 | 13,340.00 | 12,920.00 | 12,990.00 | 12,990.00 | 72,779 |
| 2024-08-29 | 13,490.00 | 13,920.00 | 13,130.00 | 13,170.00 | 13,170.00 | 146,440 |
| 2024-08-28 | 13,840.00 | 13,850.00 | 13,310.00 | 13,490.00 | 13,490.00 | 140,795 |
| 2024-08-27 | 13,600.00 | 13,800.00 | 13,300.00 | 13,710.00 | 13,710.00 | 128,802 |
| 2024-08-26 | 13,940.00 | 14,290.00 | 13,420.00 | 13,530.00 | 13,530.00 | 577,168 |
| 2024-08-23 | 12,630.00 | 13,080.00 | 12,340.00 | 13,000.00 | 13,000.00 | 161,029 |
| 2024-08-22 | 12,400.00 | 12,750.00 | 12,030.00 | 12,510.00 | 12,510.00 | 94,552 |
| 2024-08-21 | 12,210.00 | 12,470.00 | 11,800.00 | 12,400.00 | 12,400.00 | 78,406 |
| 2024-08-20 | 12,250.00 | 12,750.00 | 12,190.00 | 12,270.00 | 12,270.00 | 88,410 |
| 2024-08-19 | 13,240.00 | 13,310.00 | 12,170.00 | 12,190.00 | 12,190.00 | 256,946 |
| 2024-08-16 | 12,120.00 | 13,110.00 | 12,120.00 | 13,100.00 | 13,100.00 | 304,931 |
| 2024-08-14 | 12,430.00 | 12,600.00 | 11,760.00 | 11,880.00 | 11,880.00 | 169,045 |
| 2024-08-13 | 13,470.00 | 13,470.00 | 12,230.00 | 12,230.00 | 12,230.00 | 383,181 |
| 2024-08-12 | 13,720.00 | 14,390.00 | 13,400.00 | 13,730.00 | 13,730.00 | 474,770 |
| 2024-08-09 | 12,900.00 | 13,460.00 | 12,530.00 | 13,350.00 | 13,350.00 | 367,897 |
| 2024-08-08 | 11,560.00 | 12,470.00 | 11,470.00 | 12,430.00 | 12,430.00 | 322,969 |
| 2024-08-07 | 11,000.00 | 11,670.00 | 10,930.00 | 11,560.00 | 11,560.00 | 186,971 |
| 2024-08-06 | 10,900.00 | 11,460.00 | 10,670.00 | 10,830.00 | 10,830.00 | 218,330 |
| 2024-08-05 | 11,500.00 | 11,910.00 | 9,940.00 | 10,500.00 | 10,500.00 | 338,397 |
| 2024-08-02 | 11,370.00 | 11,480.00 | 10,870.00 | 11,270.00 | 11,270.00 | 98,618 |
| 2024-08-01 | 10,640.00 | 11,930.00 | 10,630.00 | 11,510.00 | 11,510.00 | 264,619 |
| 2024-07-31 | 11,290.00 | 11,290.00 | 10,350.00 | 10,640.00 | 10,640.00 | 159,990 |
| 2024-07-30 | 11,360.00 | 11,550.00 | 11,180.00 | 11,290.00 | 11,290.00 | 72,316 |
| 2024-07-29 | 11,380.00 | 11,560.00 | 11,000.00 | 11,350.00 | 11,350.00 | 62,630 |
| 2024-07-26 | 11,250.00 | 11,510.00 | 10,910.00 | 11,130.00 | 11,130.00 | 95,259 |
| 2024-07-25 | 10,700.00 | 11,540.00 | 10,700.00 | 11,180.00 | 11,180.00 | 182,619 |
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.