SM Entertainment Co., Ltd. (041510.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 81,200.00 | 87,300.00 | 80,300.00 | 86,400.00 | 86,400.00 | 359,525 |
| Apr 22, 2024 | 78,800.00 | 83,500.00 | 78,800.00 | 81,600.00 | 81,600.00 | 273,242 |
| Apr 19, 2024 | 76,200.00 | 79,500.00 | 75,700.00 | 78,100.00 | 78,100.00 | 116,217 |
| Apr 18, 2024 | 75,700.00 | 77,000.00 | 75,000.00 | 76,100.00 | 76,100.00 | 73,328 |
| Apr 17, 2024 | 76,100.00 | 76,700.00 | 74,900.00 | 75,000.00 | 75,000.00 | 56,573 |
| Apr 16, 2024 | 75,200.00 | 76,500.00 | 74,300.00 | 76,000.00 | 76,000.00 | 79,166 |
| Apr 15, 2024 | 74,500.00 | 75,600.00 | 73,900.00 | 75,300.00 | 75,300.00 | 53,705 |
| Apr 12, 2024 | 77,500.00 | 77,800.00 | 74,200.00 | 75,100.00 | 75,100.00 | 143,715 |
| Apr 11, 2024 | 76,600.00 | 77,900.00 | 74,500.00 | 77,900.00 | 77,900.00 | 149,468 |
| Apr 09, 2024 | 81,100.00 | 81,800.00 | 77,300.00 | 77,900.00 | 77,900.00 | 101,374 |
| Apr 08, 2024 | 82,200.00 | 83,100.00 | 80,700.00 | 81,100.00 | 81,100.00 | 90,838 |
| Apr 05, 2024 | 80,100.00 | 82,700.00 | 80,100.00 | 81,800.00 | 81,800.00 | 94,683 |
| Apr 04, 2024 | 82,000.00 | 82,200.00 | 80,000.00 | 81,300.00 | 81,300.00 | 87,294 |
| Apr 03, 2024 | 81,800.00 | 84,200.00 | 81,700.00 | 81,900.00 | 81,900.00 | 130,083 |
| Apr 02, 2024 | 83,000.00 | 83,600.00 | 80,900.00 | 81,800.00 | 81,800.00 | 213,266 |
| Apr 01, 2024 | 87,800.00 | 87,800.00 | 81,400.00 | 83,200.00 | 83,200.00 | 440,443 |
| Mar 29, 2024 | 85,600.00 | 88,000.00 | 84,500.00 | 87,800.00 | 87,800.00 | 160,617 |
| Mar 28, 2024 | 87,800.00 | 89,400.00 | 85,000.00 | 85,400.00 | 85,400.00 | 215,329 |
| Mar 27, 2024 | 87,100.00 | 92,700.00 | 86,900.00 | 88,400.00 | 88,400.00 | 470,720 |
| Mar 26, 2024 | 79,500.00 | 87,400.00 | 78,600.00 | 87,100.00 | 87,100.00 | 596,811 |
| Mar 25, 2024 | 77,300.00 | 79,700.00 | 76,600.00 | 79,100.00 | 79,100.00 | 123,834 |
| Mar 22, 2024 | 76,900.00 | 77,600.00 | 75,600.00 | 77,000.00 | 77,000.00 | 60,183 |
| Mar 21, 2024 | 76,400.00 | 78,300.00 | 75,500.00 | 77,300.00 | 77,300.00 | 118,994 |
| Mar 20, 2024 | 76,300.00 | 76,900.00 | 75,500.00 | 75,700.00 | 75,700.00 | 76,623 |
| Mar 19, 2024 | 75,000.00 | 76,300.00 | 74,800.00 | 75,800.00 | 75,800.00 | 80,054 |
| Mar 18, 2024 | 74,900.00 | 76,300.00 | 74,500.00 | 75,200.00 | 75,200.00 | 54,676 |
| Mar 15, 2024 | 75,000.00 | 75,700.00 | 73,700.00 | 74,900.00 | 74,900.00 | 77,701 |
| Mar 14, 2024 | 75,300.00 | 76,500.00 | 74,900.00 | 75,100.00 | 75,100.00 | 133,430 |
| Mar 13, 2024 | 75,300.00 | 75,900.00 | 74,200.00 | 75,300.00 | 75,300.00 | 82,193 |
| Mar 12, 2024 | 75,500.00 | 76,400.00 | 74,600.00 | 75,300.00 | 75,300.00 | 108,485 |
| Mar 11, 2024 | 73,100.00 | 77,200.00 | 72,700.00 | 75,800.00 | 75,800.00 | 213,800 |
| Mar 08, 2024 | 71,400.00 | 73,700.00 | 71,100.00 | 73,100.00 | 73,100.00 | 124,925 |
| Mar 07, 2024 | 72,000.00 | 72,400.00 | 70,000.00 | 70,900.00 | 70,900.00 | 189,511 |
| Mar 06, 2024 | 73,100.00 | 74,200.00 | 72,100.00 | 72,200.00 | 72,200.00 | 124,457 |
| Mar 05, 2024 | 74,500.00 | 75,000.00 | 73,100.00 | 73,600.00 | 73,600.00 | 93,296 |
| Mar 04, 2024 | 78,200.00 | 79,400.00 | 74,200.00 | 74,500.00 | 74,500.00 | 227,904 |
| Feb 29, 2024 | 79,600.00 | 79,700.00 | 77,600.00 | 78,200.00 | 78,200.00 | 86,369 |
| Feb 28, 2024 | 78,200.00 | 80,600.00 | 78,200.00 | 79,500.00 | 79,500.00 | 90,977 |
| Feb 27, 2024 | 80,700.00 | 81,100.00 | 76,700.00 | 77,900.00 | 77,900.00 | 177,558 |
| Feb 26, 2024 | 80,400.00 | 82,500.00 | 80,000.00 | 80,700.00 | 80,700.00 | 66,349 |
| Feb 23, 2024 | 80,300.00 | 80,800.00 | 79,700.00 | 80,200.00 | 80,200.00 | 62,083 |
| Feb 22, 2024 | 81,700.00 | 82,300.00 | 80,100.00 | 80,300.00 | 80,300.00 | 124,873 |
| Feb 21, 2024 | 79,000.00 | 82,600.00 | 79,000.00 | 81,700.00 | 81,700.00 | 160,679 |
| Feb 20, 2024 | 79,700.00 | 80,800.00 | 78,500.00 | 79,700.00 | 79,700.00 | 86,843 |
| Feb 19, 2024 | 80,200.00 | 80,700.00 | 78,400.00 | 79,700.00 | 79,700.00 | 97,739 |
| Feb 16, 2024 | 80,000.00 | 81,400.00 | 80,000.00 | 80,100.00 | 80,100.00 | 140,938 |
| Feb 15, 2024 | 78,200.00 | 80,800.00 | 77,200.00 | 80,000.00 | 80,000.00 | 206,367 |
| Feb 14, 2024 | 74,000.00 | 78,500.00 | 73,300.00 | 77,400.00 | 77,400.00 | 221,518 |
| Feb 13, 2024 | 73,400.00 | 74,900.00 | 71,700.00 | 74,700.00 | 74,700.00 | 184,980 |
| Feb 08, 2024 | 73,200.00 | 73,600.00 | 72,200.00 | 73,000.00 | 73,000.00 | 196,835 |
| Feb 07, 2024 | 72,500.00 | 74,000.00 | 72,300.00 | 73,200.00 | 73,200.00 | 120,952 |
| Feb 06, 2024 | 74,800.00 | 75,400.00 | 72,600.00 | 72,900.00 | 72,900.00 | 165,554 |
| Feb 05, 2024 | 76,300.00 | 76,800.00 | 74,700.00 | 75,000.00 | 75,000.00 | 71,502 |
| Feb 02, 2024 | 74,300.00 | 77,500.00 | 74,200.00 | 76,100.00 | 76,100.00 | 197,306 |
| Feb 01, 2024 | 76,000.00 | 76,700.00 | 73,000.00 | 74,300.00 | 74,300.00 | 306,622 |
| Jan 31, 2024 | 77,600.00 | 78,000.00 | 75,400.00 | 76,300.00 | 76,300.00 | 192,612 |
| Jan 30, 2024 | 78,300.00 | 79,000.00 | 77,300.00 | 77,800.00 | 77,800.00 | 121,681 |
| Jan 29, 2024 | 82,500.00 | 82,500.00 | 77,600.00 | 78,100.00 | 78,100.00 | 226,444 |
| Jan 26, 2024 | 80,500.00 | 83,300.00 | 80,100.00 | 82,500.00 | 82,500.00 | 137,729 |
| Jan 25, 2024 | 81,600.00 | 81,800.00 | 79,300.00 | 80,900.00 | 80,900.00 | 89,378 |
| Jan 24, 2024 | 80,900.00 | 82,600.00 | 80,200.00 | 82,500.00 | 82,500.00 | 115,284 |
| Jan 23, 2024 | 79,700.00 | 82,100.00 | 79,700.00 | 80,900.00 | 80,900.00 | 100,816 |
| Jan 22, 2024 | 80,000.00 | 80,600.00 | 79,100.00 | 80,100.00 | 80,100.00 | 126,424 |
| Jan 19, 2024 | 79,500.00 | 81,500.00 | 78,700.00 | 79,100.00 | 79,100.00 | 131,025 |
| Jan 18, 2024 | 79,500.00 | 81,700.00 | 78,000.00 | 79,300.00 | 79,300.00 | 188,825 |
| Jan 17, 2024 | 80,500.00 | 81,900.00 | 79,000.00 | 79,800.00 | 79,800.00 | 226,625 |
| Jan 16, 2024 | 85,000.00 | 85,500.00 | 79,600.00 | 80,000.00 | 80,000.00 | 344,328 |
| Jan 15, 2024 | 88,300.00 | 88,900.00 | 84,100.00 | 85,500.00 | 85,500.00 | 312,839 |
| Jan 12, 2024 | 95,300.00 | 95,800.00 | 87,800.00 | 88,200.00 | 88,200.00 | 364,786 |
| Jan 11, 2024 | 94,900.00 | 95,500.00 | 92,500.00 | 95,300.00 | 95,300.00 | 199,239 |
| Jan 10, 2024 | 95,100.00 | 96,500.00 | 93,600.00 | 94,600.00 | 94,600.00 | 201,261 |
| Jan 09, 2024 | 93,400.00 | 96,100.00 | 92,500.00 | 95,000.00 | 95,000.00 | 219,309 |
| Jan 08, 2024 | 94,000.00 | 94,100.00 | 92,700.00 | 93,300.00 | 93,300.00 | 128,110 |
| Jan 05, 2024 | 90,500.00 | 93,700.00 | 90,300.00 | 93,700.00 | 93,700.00 | 256,448 |
| Jan 04, 2024 | 89,700.00 | 91,400.00 | 88,500.00 | 90,000.00 | 90,000.00 | 133,666 |
| Jan 03, 2024 | 91,500.00 | 93,100.00 | 89,900.00 | 90,000.00 | 90,000.00 | 181,257 |
| Jan 02, 2024 | 91,600.00 | 94,500.00 | 91,200.00 | 93,300.00 | 93,300.00 | 155,536 |
| Dec 28, 2023 | 93,600.00 | 93,700.00 | 91,700.00 | 92,100.00 | 92,100.00 | 147,930 |
| Dec 27, 2023 | 89,900.00 | 94,400.00 | 89,500.00 | 93,600.00 | 93,600.00 | 292,209 |
| Dec 27, 2023 | 1200 Dividend | |||||
| Dec 26, 2023 | 90,100.00 | 91,100.00 | 88,600.00 | 90,400.00 | 89,200.00 | 129,738 |
| Dec 22, 2023 | 91,300.00 | 92,200.00 | 90,000.00 | 90,100.00 | 88,903.98 | 148,550 |
| Dec 21, 2023 | 88,900.00 | 91,700.00 | 88,800.00 | 91,000.00 | 89,792.04 | 225,903 |
| Dec 20, 2023 | 91,200.00 | 92,600.00 | 88,800.00 | 89,400.00 | 88,213.27 | 246,052 |
| Dec 19, 2023 | 87,200.00 | 93,000.00 | 86,800.00 | 90,300.00 | 89,101.33 | 430,448 |
| Dec 18, 2023 | 85,900.00 | 88,100.00 | 85,600.00 | 87,200.00 | 86,042.48 | 198,507 |
| Dec 15, 2023 | 84,800.00 | 86,000.00 | 83,900.00 | 85,800.00 | 84,661.06 | 109,416 |
| Dec 14, 2023 | 86,900.00 | 87,900.00 | 84,100.00 | 84,100.00 | 82,983.63 | 267,464 |
| Dec 13, 2023 | 84,500.00 | 87,100.00 | 83,700.00 | 85,800.00 | 84,661.06 | 208,467 |
| Dec 12, 2023 | 85,800.00 | 86,300.00 | 83,100.00 | 84,100.00 | 82,983.63 | 190,016 |
| Dec 11, 2023 | 88,300.00 | 89,400.00 | 85,900.00 | 86,400.00 | 85,253.10 | 144,714 |
| Dec 08, 2023 | 85,000.00 | 90,100.00 | 84,200.00 | 88,200.00 | 87,029.20 | 239,749 |
| Dec 07, 2023 | 86,900.00 | 87,200.00 | 84,600.00 | 84,700.00 | 83,575.66 | 93,844 |
| Dec 06, 2023 | 82,700.00 | 87,800.00 | 82,700.00 | 86,900.00 | 85,746.46 | 362,940 |
| Dec 05, 2023 | 83,700.00 | 84,400.00 | 82,500.00 | 82,500.00 | 81,404.87 | 135,280 |
| Dec 04, 2023 | 85,200.00 | 85,200.00 | 82,900.00 | 83,000.00 | 81,898.23 | 183,148 |
| Dec 01, 2023 | 86,800.00 | 87,300.00 | 84,800.00 | 85,100.00 | 83,970.36 | 192,874 |
| Nov 30, 2023 | 86,600.00 | 87,400.00 | 86,000.00 | 86,700.00 | 85,549.12 | 103,589 |
| Nov 29, 2023 | 88,100.00 | 88,800.00 | 86,300.00 | 87,000.00 | 85,845.13 | 156,557 |
| Nov 28, 2023 | 88,600.00 | 89,300.00 | 87,400.00 | 87,800.00 | 86,634.52 | 172,240 |
| *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.