SM Entertainment Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	73,200.00	76,400.00	73,100.00	74,200.00	71,318.79	490,715
2021-11-24	71,800.00	74,300.00	71,200.00	74,300.00	71,414.90	576,796
2021-11-23	72,900.00	74,500.00	71,100.00	71,400.00	68,627.51	644,353
2021-11-22	78,300.00	78,300.00	73,000.00	73,600.00	70,742.09	1,005,922
2021-11-19	79,500.00	79,800.00	77,100.00	77,200.00	74,202.30	673,293
2021-11-18	84,800.00	84,900.00	77,000.00	79,300.00	76,220.75	1,361,571
2021-11-17	81,000.00	84,000.00	79,500.00	84,000.00	80,738.25	1,705,613
2021-11-16	79,700.00	80,900.00	76,400.00	79,900.00	76,797.45	1,125,560
2021-11-15	77,600.00	81,300.00	77,100.00	80,400.00	77,278.04	968,215
2021-11-12	78,700.00	80,500.00	76,000.00	77,000.00	74,010.06	522,569
2021-11-11	74,600.00	79,100.00	74,100.00	78,000.00	74,971.23	650,904
2021-11-10	81,000.00	81,000.00	74,600.00	76,100.00	73,145.01	1,131,934
2021-11-09	80,900.00	82,200.00	78,600.00	80,500.00	77,374.16	740,019
2021-11-08	76,900.00	80,000.00	75,400.00	79,400.00	76,316.87	730,662
2021-11-05	75,400.00	77,400.00	74,400.00	76,100.00	73,145.01	389,354
2021-11-04	78,300.00	78,500.00	74,000.00	75,600.00	72,664.42	690,648
2021-11-03	80,500.00	80,500.00	76,500.00	77,300.00	74,298.41	463,796
2021-11-02	80,900.00	81,700.00	79,000.00	79,400.00	76,316.87	413,169
2021-11-01	79,400.00	81,700.00	78,000.00	80,300.00	77,181.92	586,036
2021-10-29	77,900.00	79,300.00	76,800.00	78,200.00	75,163.47	468,670
2021-10-28	82,000.00	83,500.00	77,100.00	78,000.00	74,971.23	1,295,419
2021-10-27	82,400.00	85,000.00	81,100.00	83,100.00	79,873.20	992,906
2021-10-26	73,900.00	81,900.00	73,800.00	81,700.00	78,527.56	1,457,035

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.