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 |
| 2021-10-25 | 76,600.00 | 77,000.00 | 74,300.00 | 74,900.00 | 71,991.61 | 404,596 |
| 2021-10-22 | 77,300.00 | 78,000.00 | 74,500.00 | 75,100.00 | 72,183.84 | 460,803 |
| 2021-10-21 | 79,400.00 | 81,000.00 | 74,500.00 | 76,600.00 | 73,625.59 | 1,428,280 |
| 2021-10-20 | 75,300.00 | 81,800.00 | 74,700.00 | 79,400.00 | 76,316.87 | 1,375,762 |
| 2021-10-19 | 73,600.00 | 76,000.00 | 71,700.00 | 75,500.00 | 72,568.31 | 832,115 |
| 2021-10-18 | 76,000.00 | 76,100.00 | 70,800.00 | 72,800.00 | 69,973.15 | 1,299,928 |
| 2021-10-15 | 77,600.00 | 78,300.00 | 76,000.00 | 76,800.00 | 73,817.83 | 385,105 |
| 2021-10-14 | 75,600.00 | 78,400.00 | 74,300.00 | 77,600.00 | 74,586.76 | 517,106 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,620.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.