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%WTI100.97▲ 1.51%
← 048550.KQ stock page

SM Culture & Contents Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-092,995.003,005.002,920.002,930.002,930.00453,689
2023-05-082,970.003,040.002,970.002,995.002,995.00307,403
2023-05-043,015.003,025.002,965.002,970.002,970.00371,396
2023-05-033,055.003,100.003,005.003,015.003,015.00334,605
2023-05-022,930.003,090.002,930.003,070.003,070.00715,176
2023-04-283,000.003,035.002,945.002,950.002,950.00501,863
2023-04-272,980.003,010.002,945.003,000.003,000.00432,894
2023-04-262,950.003,055.002,940.003,005.003,005.00492,499
2023-04-253,010.003,050.002,950.002,990.002,990.00573,733
2023-04-243,035.003,080.003,000.003,025.003,025.00613,708
2023-04-213,070.003,120.003,045.003,060.003,060.00630,811
2023-04-203,165.003,215.003,095.003,095.003,095.00876,992
2023-04-193,200.003,225.003,170.003,200.003,200.00492,132
2023-04-183,240.003,285.003,185.003,205.003,205.00807,474
2023-04-173,240.003,290.003,215.003,240.003,240.00749,324
2023-04-143,250.003,335.003,250.003,280.003,280.001,292,153
2023-04-133,180.003,290.003,170.003,240.003,240.001,068,653
2023-04-123,280.003,430.003,200.003,200.003,200.001,755,408
2023-04-113,150.003,210.003,125.003,205.003,205.00703,808
2023-04-103,220.003,250.003,130.003,190.003,190.00925,540
2023-04-073,320.003,345.003,240.003,250.003,250.00722,951
2023-04-063,320.003,400.003,290.003,320.003,320.001,048,747
2023-04-053,310.003,355.003,280.003,305.003,305.00529,078
2023-04-043,260.003,355.003,260.003,330.003,330.001,085,729
2023-04-033,230.003,330.003,215.003,265.003,265.00920,162
2023-03-313,365.003,385.003,255.003,255.003,255.001,128,142
2023-03-303,440.003,440.003,350.003,365.003,365.00755,342
2023-03-293,370.003,435.003,370.003,420.003,420.00797,421
2023-03-283,325.003,440.003,315.003,405.003,405.001,028,462
2023-03-273,430.003,445.003,250.003,330.003,330.001,428,666
2023-03-243,365.003,510.003,355.003,430.003,430.001,593,837
2023-03-233,380.003,485.003,345.003,365.003,365.001,285,934
2023-03-223,405.003,590.003,330.003,430.003,430.005,036,317
2023-03-213,500.003,545.003,365.003,390.003,390.001,679,564
2023-03-203,480.003,535.003,440.003,490.003,490.001,076,100
2023-03-173,490.003,610.003,420.003,520.003,520.003,203,121
2023-03-163,380.003,450.003,345.003,450.003,450.002,507,304
2023-03-153,540.003,620.003,460.003,460.003,460.002,311,777
2023-03-143,635.003,850.003,475.003,555.003,555.009,564,036
2023-03-133,850.003,895.003,565.003,610.003,610.005,503,262
2023-03-104,165.004,190.004,000.004,010.004,010.004,050,710
2023-03-094,580.004,590.004,245.004,250.004,250.004,869,110
2023-03-084,980.005,040.004,670.004,725.004,725.0010,583,720
2023-03-075,200.005,200.004,825.004,950.004,950.0020,978,820
2023-03-064,305.004,555.004,255.004,330.004,330.0010,849,270
2023-03-034,365.004,745.004,145.004,600.004,600.0014,428,510
2023-03-024,515.004,620.004,390.004,400.004,400.004,768,915
2023-02-284,405.004,765.004,320.004,600.004,600.0014,570,550
2023-02-274,435.004,875.004,405.004,440.004,440.0015,840,020
2023-02-244,590.004,615.004,420.004,500.004,500.004,271,849
2023-02-234,860.004,895.004,510.004,635.004,635.008,275,674
2023-02-224,935.005,040.004,720.004,935.004,935.006,577,786
2023-02-215,180.005,360.005,000.005,040.005,040.0012,508,830
2023-02-205,260.005,260.005,030.005,030.005,030.002,810,702
2023-02-175,100.005,320.005,100.005,320.005,320.003,682,487
2023-02-165,290.005,290.004,935.005,290.005,290.004,899,684
2023-02-155,010.005,990.005,010.005,290.005,290.0098,085,148
2023-02-144,820.005,030.004,720.004,820.004,820.0016,229,560
2023-02-134,815.005,420.004,810.004,870.004,870.0066,678,062
2023-02-104,115.004,630.004,110.004,630.004,630.0035,308,035
← NewerPage 15 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.