See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.09▲ 3.64%
← 048550.KQ stock page

SM Culture & Contents Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-032,350.002,370.002,295.002,330.002,330.00229,071
2023-08-022,395.002,430.002,340.002,365.002,365.00200,885
2023-08-012,395.002,445.002,380.002,405.002,405.00272,863
2023-07-312,320.002,405.002,310.002,390.002,390.00288,833
2023-07-282,265.002,355.002,265.002,330.002,330.00387,367
2023-07-272,165.002,310.002,165.002,295.002,295.00594,347
2023-07-262,345.002,395.002,160.002,200.002,200.001,217,130
2023-07-252,345.002,430.002,345.002,360.002,360.00525,626
2023-07-242,470.002,475.002,355.002,365.002,365.00512,804
2023-07-212,500.002,540.002,470.002,470.002,470.00390,341
2023-07-202,510.002,595.002,510.002,560.002,560.00453,451
2023-07-192,645.002,650.002,560.002,560.002,560.00524,947
2023-07-182,640.002,720.002,600.002,645.002,645.00774,071
2023-07-172,590.002,880.002,535.002,680.002,680.007,196,365
2023-07-142,775.002,790.002,620.002,645.002,645.001,453,892
2023-07-132,660.002,835.002,545.002,805.002,805.005,817,474
2023-07-122,430.002,530.002,410.002,480.002,480.00977,648
2023-07-112,375.002,465.002,375.002,440.002,440.00344,930
2023-07-102,340.002,410.002,310.002,360.002,360.00308,043
2023-07-072,320.002,375.002,315.002,350.002,350.00352,480
2023-07-062,430.002,435.002,345.002,365.002,365.00426,666
2023-07-052,465.002,490.002,430.002,430.002,430.00266,108
2023-07-042,495.002,525.002,475.002,475.002,475.00222,863
2023-07-032,500.002,555.002,500.002,510.002,510.00283,209
2023-06-302,475.002,515.002,435.002,480.002,480.00306,456
2023-06-292,510.002,530.002,445.002,460.002,460.00483,571
2023-06-282,565.002,585.002,500.002,510.002,510.00432,227
2023-06-272,575.002,610.002,550.002,560.002,560.00336,408
2023-06-262,560.002,595.002,540.002,585.002,585.00331,458
2023-06-232,620.002,650.002,565.002,590.002,590.00496,095
2023-06-222,620.002,670.002,615.002,625.002,625.00303,829
2023-06-212,720.002,730.002,630.002,645.002,645.00607,151
2023-06-202,720.002,765.002,720.002,725.002,725.00326,766
2023-06-192,775.002,780.002,730.002,735.002,735.00334,034
2023-06-162,785.002,825.002,750.002,775.002,775.00538,675
2023-06-152,840.002,860.002,765.002,780.002,780.00492,432
2023-06-142,835.002,890.002,820.002,835.002,835.00582,449
2023-06-132,825.002,855.002,820.002,835.002,835.00380,950
2023-06-122,835.002,840.002,815.002,830.002,830.00235,972
2023-06-092,830.002,865.002,820.002,830.002,830.00337,532
2023-06-082,840.002,870.002,815.002,825.002,825.00373,935
2023-06-072,840.002,915.002,840.002,870.002,870.00410,238
2023-06-052,845.002,860.002,820.002,835.002,835.00284,637
2023-06-022,875.002,875.002,835.002,845.002,845.00324,320
2023-06-012,880.002,915.002,840.002,865.002,865.00558,258
2023-05-312,870.002,915.002,835.002,870.002,870.00436,874
2023-05-302,845.002,890.002,835.002,880.002,880.00317,637
2023-05-262,880.002,900.002,840.002,845.002,845.00346,019
2023-05-252,930.002,940.002,885.002,885.002,885.00252,876
2023-05-242,985.003,005.002,915.002,930.002,930.00819,983
2023-05-232,970.003,015.002,945.002,965.002,965.00667,220
2023-05-222,980.002,995.002,935.002,970.002,970.00314,806
2023-05-192,950.002,980.002,920.002,970.002,970.00421,847
2023-05-182,940.002,985.002,915.002,945.002,945.00381,557
2023-05-172,830.002,975.002,830.002,935.002,935.00884,275
2023-05-162,815.002,900.002,815.002,830.002,830.00526,790
2023-05-152,850.002,870.002,800.002,825.002,825.00652,174
2023-05-122,910.002,950.002,875.002,875.002,875.00531,781
2023-05-112,915.002,970.002,910.002,925.002,925.00408,400
2023-05-102,910.002,960.002,910.002,920.002,920.00388,275
← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.