SM Entertainment Co., Ltd. (041510.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 67,300.00 | 69,600.00 | 66,900.00 | 67,200.00 | 67,200.00 | 92,359 |
| Oct 07, 2024 | 67,500.00 | 68,200.00 | 66,000.00 | 67,300.00 | 67,300.00 | 49,082 |
| Oct 04, 2024 | 66,500.00 | 68,700.00 | 66,100.00 | 67,500.00 | 67,500.00 | 68,929 |
| Oct 02, 2024 | 65,700.00 | 67,200.00 | 65,600.00 | 66,600.00 | 66,600.00 | 66,465 |
| Sept 30, 2024 | 68,700.00 | 68,900.00 | 66,300.00 | 66,900.00 | 66,900.00 | 94,566 |
| Sept 27, 2024 | 66,500.00 | 69,200.00 | 65,200.00 | 67,800.00 | 67,800.00 | 169,614 |
| Sept 26, 2024 | 63,400.00 | 66,300.00 | 61,700.00 | 66,100.00 | 66,100.00 | 155,738 |
| Sept 25, 2024 | 62,200.00 | 64,400.00 | 61,300.00 | 61,700.00 | 61,700.00 | 151,370 |
| Sept 24, 2024 | 59,700.00 | 61,900.00 | 59,400.00 | 61,500.00 | 61,500.00 | 95,406 |
| Sept 23, 2024 | 58,000.00 | 59,700.00 | 57,800.00 | 59,100.00 | 59,100.00 | 47,287 |
| Sept 20, 2024 | 59,300.00 | 59,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | 54,388 |
| Sept 19, 2024 | 59,000.00 | 59,200.00 | 57,800.00 | 58,800.00 | 58,800.00 | 57,813 |
| Sept 13, 2024 | 58,100.00 | 58,800.00 | 57,200.00 | 58,100.00 | 58,100.00 | 72,978 |
| Sept 12, 2024 | 57,100.00 | 58,900.00 | 56,900.00 | 58,000.00 | 58,000.00 | 79,666 |
| Sept 11, 2024 | 56,100.00 | 58,100.00 | 56,100.00 | 57,100.00 | 57,100.00 | 74,246 |
| Sept 10, 2024 | 56,900.00 | 57,300.00 | 55,900.00 | 56,000.00 | 56,000.00 | 47,195 |
| Sept 09, 2024 | 55,500.00 | 57,100.00 | 55,100.00 | 56,900.00 | 56,900.00 | 77,021 |
| Sept 06, 2024 | 59,400.00 | 59,400.00 | 56,300.00 | 56,300.00 | 56,300.00 | 130,510 |
| Sept 05, 2024 | 57,300.00 | 60,500.00 | 57,300.00 | 59,100.00 | 59,100.00 | 177,402 |
| Sept 04, 2024 | 60,300.00 | 61,000.00 | 56,600.00 | 57,300.00 | 57,300.00 | 425,476 |
| Sept 03, 2024 | 63,200.00 | 64,200.00 | 61,600.00 | 61,700.00 | 61,700.00 | 100,448 |
| Sept 02, 2024 | 62,900.00 | 64,200.00 | 62,500.00 | 63,200.00 | 63,200.00 | 46,946 |
| Aug 30, 2024 | 62,700.00 | 63,300.00 | 62,100.00 | 62,800.00 | 62,800.00 | 67,335 |
| Aug 29, 2024 | 64,500.00 | 64,600.00 | 62,300.00 | 62,700.00 | 62,700.00 | 217,682 |
| Aug 28, 2024 | 65,900.00 | 66,800.00 | 65,400.00 | 65,900.00 | 65,900.00 | 73,539 |
| Aug 27, 2024 | 66,400.00 | 66,400.00 | 64,800.00 | 65,300.00 | 65,300.00 | 55,567 |
| Aug 26, 2024 | 66,200.00 | 67,700.00 | 65,900.00 | 66,400.00 | 66,400.00 | 54,994 |
| Aug 23, 2024 | 66,600.00 | 67,000.00 | 65,500.00 | 66,400.00 | 66,400.00 | 51,802 |
| Aug 22, 2024 | 65,500.00 | 67,400.00 | 65,500.00 | 67,200.00 | 67,200.00 | 92,002 |
| Aug 21, 2024 | 65,100.00 | 66,400.00 | 65,000.00 | 65,500.00 | 65,500.00 | 51,653 |
| Aug 20, 2024 | 65,300.00 | 65,700.00 | 65,000.00 | 65,300.00 | 65,300.00 | 46,374 |
| Aug 19, 2024 | 65,900.00 | 66,900.00 | 64,900.00 | 65,200.00 | 65,200.00 | 99,530 |
| Aug 16, 2024 | 65,900.00 | 66,300.00 | 64,900.00 | 65,600.00 | 65,600.00 | 131,643 |
| Aug 14, 2024 | 67,100.00 | 67,100.00 | 64,500.00 | 64,900.00 | 64,900.00 | 262,695 |
| Aug 13, 2024 | 67,600.00 | 68,500.00 | 66,700.00 | 66,800.00 | 66,800.00 | 53,112 |
| Aug 12, 2024 | 67,900.00 | 68,700.00 | 67,300.00 | 68,100.00 | 68,100.00 | 60,110 |
| Aug 09, 2024 | 71,000.00 | 71,300.00 | 67,400.00 | 68,200.00 | 68,200.00 | 151,681 |
| Aug 08, 2024 | 69,900.00 | 72,400.00 | 69,100.00 | 70,400.00 | 70,400.00 | 139,425 |
| Aug 07, 2024 | 64,700.00 | 73,000.00 | 64,700.00 | 70,900.00 | 70,900.00 | 282,179 |
| Aug 06, 2024 | 64,500.00 | 67,500.00 | 63,900.00 | 65,300.00 | 65,300.00 | 138,389 |
| Aug 05, 2024 | 69,500.00 | 70,300.00 | 61,300.00 | 63,700.00 | 63,700.00 | 214,776 |
| Aug 02, 2024 | 69,600.00 | 72,400.00 | 68,900.00 | 70,500.00 | 70,500.00 | 103,135 |
| Aug 01, 2024 | 70,600.00 | 71,000.00 | 70,000.00 | 70,300.00 | 70,300.00 | 60,412 |
| Jul 31, 2024 | 69,300.00 | 70,800.00 | 69,300.00 | 70,600.00 | 70,600.00 | 65,490 |
| Jul 30, 2024 | 70,000.00 | 71,700.00 | 69,300.00 | 69,500.00 | 69,500.00 | 83,529 |
| Jul 29, 2024 | 69,800.00 | 71,100.00 | 69,600.00 | 70,000.00 | 70,000.00 | 49,980 |
| Jul 26, 2024 | 69,900.00 | 70,700.00 | 68,700.00 | 69,800.00 | 69,800.00 | 96,381 |
| Jul 25, 2024 | 70,400.00 | 71,000.00 | 69,700.00 | 70,000.00 | 70,000.00 | 89,844 |
| Jul 24, 2024 | 72,000.00 | 73,200.00 | 71,300.00 | 71,400.00 | 71,400.00 | 56,844 |
| Jul 23, 2024 | 72,100.00 | 74,700.00 | 72,100.00 | 72,800.00 | 72,800.00 | 111,716 |
| Jul 22, 2024 | 73,300.00 | 73,600.00 | 71,700.00 | 72,100.00 | 72,100.00 | 64,156 |
| Jul 19, 2024 | 73,000.00 | 73,500.00 | 69,600.00 | 73,300.00 | 73,300.00 | 201,310 |
| Jul 18, 2024 | 73,300.00 | 74,300.00 | 72,300.00 | 73,200.00 | 73,200.00 | 103,597 |
| Jul 17, 2024 | 75,300.00 | 76,800.00 | 73,900.00 | 73,900.00 | 73,900.00 | 144,679 |
| Jul 16, 2024 | 75,800.00 | 76,200.00 | 75,000.00 | 75,500.00 | 75,500.00 | 89,785 |
| Jul 15, 2024 | 78,000.00 | 78,100.00 | 75,300.00 | 75,800.00 | 75,800.00 | 177,143 |
| Jul 12, 2024 | 76,700.00 | 79,400.00 | 76,700.00 | 77,800.00 | 77,800.00 | 192,667 |
| Jul 11, 2024 | 78,200.00 | 78,500.00 | 76,700.00 | 76,700.00 | 76,700.00 | 175,981 |
| Jul 10, 2024 | 77,900.00 | 79,000.00 | 77,900.00 | 78,200.00 | 78,200.00 | 61,879 |
| Jul 09, 2024 | 78,800.00 | 79,100.00 | 77,800.00 | 78,100.00 | 78,100.00 | 86,766 |
| Jul 08, 2024 | 77,000.00 | 80,000.00 | 76,900.00 | 78,800.00 | 78,800.00 | 152,192 |
| Jul 05, 2024 | 78,000.00 | 79,000.00 | 77,300.00 | 77,600.00 | 77,600.00 | 115,799 |
| Jul 04, 2024 | 78,600.00 | 79,400.00 | 76,500.00 | 78,500.00 | 78,500.00 | 174,532 |
| Jul 03, 2024 | 79,900.00 | 80,300.00 | 78,600.00 | 78,600.00 | 78,600.00 | 88,982 |
| Jul 02, 2024 | 80,300.00 | 81,800.00 | 79,300.00 | 80,100.00 | 80,100.00 | 136,308 |
| Jul 01, 2024 | 80,100.00 | 80,800.00 | 78,300.00 | 80,500.00 | 80,500.00 | 104,311 |
| Jun 28, 2024 | 77,200.00 | 81,000.00 | 77,000.00 | 80,400.00 | 80,400.00 | 246,891 |
| Jun 27, 2024 | 77,300.00 | 78,200.00 | 75,900.00 | 76,300.00 | 76,300.00 | 118,091 |
| Jun 26, 2024 | 76,800.00 | 78,900.00 | 76,000.00 | 77,300.00 | 77,300.00 | 112,218 |
| Jun 25, 2024 | 77,700.00 | 78,200.00 | 76,200.00 | 76,800.00 | 76,800.00 | 127,178 |
| Jun 24, 2024 | 78,900.00 | 80,000.00 | 77,600.00 | 77,700.00 | 77,700.00 | 140,169 |
| Jun 21, 2024 | 79,700.00 | 80,300.00 | 78,200.00 | 79,500.00 | 79,500.00 | 118,272 |
| Jun 20, 2024 | 81,000.00 | 81,800.00 | 79,900.00 | 79,900.00 | 79,900.00 | 97,976 |
| Jun 19, 2024 | 81,300.00 | 81,300.00 | 79,400.00 | 80,800.00 | 80,800.00 | 121,762 |
| Jun 18, 2024 | 80,700.00 | 82,200.00 | 80,100.00 | 81,300.00 | 81,300.00 | 110,778 |
| Jun 17, 2024 | 79,900.00 | 80,300.00 | 78,500.00 | 80,000.00 | 80,000.00 | 136,736 |
| Jun 14, 2024 | 82,000.00 | 82,300.00 | 79,900.00 | 79,900.00 | 79,900.00 | 209,365 |
| Jun 13, 2024 | 81,800.00 | 82,600.00 | 81,100.00 | 82,000.00 | 82,000.00 | 219,280 |
| Jun 12, 2024 | 83,200.00 | 84,400.00 | 81,200.00 | 81,400.00 | 81,400.00 | 206,323 |
| Jun 11, 2024 | 85,600.00 | 86,000.00 | 82,700.00 | 83,200.00 | 83,200.00 | 201,576 |
| Jun 10, 2024 | 82,500.00 | 86,500.00 | 82,200.00 | 85,600.00 | 85,600.00 | 156,203 |
| Jun 07, 2024 | 85,000.00 | 85,300.00 | 83,200.00 | 83,500.00 | 83,500.00 | 165,274 |
| Jun 05, 2024 | 84,900.00 | 86,900.00 | 83,500.00 | 85,500.00 | 85,500.00 | 501,351 |
| Jun 04, 2024 | 89,200.00 | 90,900.00 | 80,500.00 | 81,900.00 | 81,900.00 | 630,725 |
| Jun 03, 2024 | 91,600.00 | 92,100.00 | 88,800.00 | 89,200.00 | 89,200.00 | 222,296 |
| May 31, 2024 | 88,800.00 | 92,000.00 | 87,500.00 | 91,300.00 | 91,300.00 | 277,655 |
| May 30, 2024 | 86,400.00 | 90,500.00 | 85,200.00 | 90,100.00 | 90,100.00 | 318,715 |
| May 29, 2024 | 91,200.00 | 91,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 410,048 |
| May 28, 2024 | 91,100.00 | 93,000.00 | 90,100.00 | 90,700.00 | 90,700.00 | 1,690,416 |
| May 27, 2024 | 97,200.00 | 100,700.00 | 94,600.00 | 95,800.00 | 95,800.00 | 865,729 |
| May 24, 2024 | 90,000.00 | 92,000.00 | 88,900.00 | 91,000.00 | 91,000.00 | 429,545 |
| May 23, 2024 | 81,300.00 | 91,100.00 | 81,000.00 | 90,800.00 | 90,800.00 | 498,047 |
| May 22, 2024 | 82,300.00 | 83,300.00 | 81,600.00 | 81,600.00 | 81,600.00 | 65,386 |
| May 21, 2024 | 82,000.00 | 82,100.00 | 80,700.00 | 81,900.00 | 81,900.00 | 65,450 |
| May 20, 2024 | 85,900.00 | 86,000.00 | 81,300.00 | 81,700.00 | 81,700.00 | 188,569 |
| May 17, 2024 | 83,500.00 | 86,300.00 | 82,700.00 | 85,900.00 | 85,900.00 | 216,776 |
| May 16, 2024 | 82,100.00 | 82,900.00 | 81,200.00 | 82,700.00 | 82,700.00 | 89,643 |
| May 14, 2024 | 78,500.00 | 82,000.00 | 78,200.00 | 81,000.00 | 81,000.00 | 125,269 |
| May 13, 2024 | 83,200.00 | 83,200.00 | 77,800.00 | 78,500.00 | 78,500.00 | 226,383 |
| May 10, 2024 | 81,900.00 | 86,200.00 | 81,500.00 | 83,200.00 | 83,200.00 | 185,940 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.