SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,550.00 | 4,740.00 | 4,475.00 | 4,590.00 | 4,590.00 | 2,401,960 |
| 2022-05-18 | 4,445.00 | 4,680.00 | 4,425.00 | 4,580.00 | 4,580.00 | 2,558,611 |
| 2022-05-17 | 4,700.00 | 4,775.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,227,202 |
| 2022-05-16 | 4,335.00 | 4,500.00 | 4,335.00 | 4,350.00 | 4,350.00 | 788,610 |
| 2022-05-13 | 4,310.00 | 4,410.00 | 4,285.00 | 4,290.00 | 4,290.00 | 571,233 |
| 2022-05-12 | 4,570.00 | 4,570.00 | 4,275.00 | 4,290.00 | 4,290.00 | 878,039 |
| 2022-05-11 | 4,620.00 | 4,755.00 | 4,600.00 | 4,600.00 | 4,600.00 | 707,224 |
| 2022-05-10 | 4,515.00 | 4,730.00 | 4,400.00 | 4,660.00 | 4,660.00 | 1,451,554 |
| 2022-05-09 | 4,780.00 | 4,800.00 | 4,605.00 | 4,650.00 | 4,650.00 | 1,579,821 |
| 2022-05-06 | 4,530.00 | 4,900.00 | 4,455.00 | 4,745.00 | 4,745.00 | 4,700,264 |
| 2022-05-04 | 4,350.00 | 4,780.00 | 4,315.00 | 4,620.00 | 4,620.00 | 8,878,881 |
| 2022-05-03 | 4,280.00 | 4,395.00 | 4,275.00 | 4,285.00 | 4,285.00 | 545,252 |
| 2022-05-02 | 4,200.00 | 4,300.00 | 4,180.00 | 4,280.00 | 4,280.00 | 574,118 |
| 2022-04-29 | 4,155.00 | 4,550.00 | 4,150.00 | 4,295.00 | 4,295.00 | 3,139,086 |
| 2022-04-28 | 4,250.00 | 4,295.00 | 4,115.00 | 4,150.00 | 4,150.00 | 604,170 |
| 2022-04-27 | 4,205.00 | 4,260.00 | 4,090.00 | 4,230.00 | 4,230.00 | 639,347 |
| 2022-04-26 | 4,230.00 | 4,370.00 | 4,220.00 | 4,320.00 | 4,320.00 | 977,925 |
| 2022-04-25 | 4,150.00 | 4,235.00 | 4,105.00 | 4,235.00 | 4,235.00 | 1,023,603 |
| 2022-04-22 | 4,300.00 | 4,310.00 | 4,215.00 | 4,235.00 | 4,235.00 | 1,184,673 |
| 2022-04-21 | 4,360.00 | 4,430.00 | 4,320.00 | 4,375.00 | 4,375.00 | 702,927 |
| 2022-04-20 | 4,460.00 | 4,475.00 | 4,345.00 | 4,360.00 | 4,360.00 | 839,193 |
| 2022-04-19 | 4,480.00 | 4,585.00 | 4,410.00 | 4,450.00 | 4,450.00 | 1,376,889 |
| 2022-04-18 | 4,670.00 | 4,670.00 | 4,495.00 | 4,500.00 | 4,500.00 | 1,159,354 |
| 2022-04-15 | 4,620.00 | 4,735.00 | 4,575.00 | 4,670.00 | 4,670.00 | 1,023,234 |
| 2022-04-14 | 4,750.00 | 4,865.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,956,542 |
| 2022-04-13 | 4,510.00 | 4,650.00 | 4,470.00 | 4,595.00 | 4,595.00 | 1,092,117 |
| 2022-04-12 | 4,510.00 | 4,610.00 | 4,450.00 | 4,510.00 | 4,510.00 | 923,875 |
| 2022-04-11 | 4,545.00 | 4,745.00 | 4,510.00 | 4,585.00 | 4,585.00 | 2,077,479 |
| 2022-04-08 | 4,600.00 | 4,670.00 | 4,425.00 | 4,545.00 | 4,545.00 | 1,982,701 |
| 2022-04-07 | 4,900.00 | 4,970.00 | 4,560.00 | 4,590.00 | 4,590.00 | 3,334,113 |
| 2022-04-06 | 4,970.00 | 5,080.00 | 4,850.00 | 4,980.00 | 4,980.00 | 2,738,367 |
| 2022-04-05 | 5,220.00 | 5,220.00 | 4,990.00 | 4,990.00 | 4,990.00 | 3,576,614 |
| 2022-04-04 | 5,450.00 | 5,500.00 | 5,230.00 | 5,270.00 | 5,270.00 | 5,558,109 |
| 2022-04-01 | 5,230.00 | 5,530.00 | 5,170.00 | 5,380.00 | 5,380.00 | 21,795,010 |
| 2022-03-31 | 5,260.00 | 5,580.00 | 5,110.00 | 5,200.00 | 5,200.00 | 24,575,090 |
| 2022-03-30 | 5,030.00 | 5,500.00 | 4,960.00 | 5,320.00 | 5,320.00 | 37,343,070 |
| 2022-03-29 | 4,930.00 | 5,060.00 | 4,800.00 | 4,925.00 | 4,925.00 | 5,135,915 |
| 2022-03-28 | 4,930.00 | 4,980.00 | 4,800.00 | 4,860.00 | 4,860.00 | 2,820,897 |
| 2022-03-25 | 4,935.00 | 5,120.00 | 4,845.00 | 5,070.00 | 5,070.00 | 5,407,462 |
| 2022-03-24 | 5,050.00 | 5,210.00 | 4,780.00 | 4,890.00 | 4,890.00 | 6,768,488 |
| 2022-03-23 | 4,995.00 | 5,080.00 | 4,945.00 | 5,070.00 | 5,070.00 | 3,403,925 |
| 2022-03-22 | 4,980.00 | 5,260.00 | 4,960.00 | 4,980.00 | 4,980.00 | 11,002,730 |
| 2022-03-21 | 5,050.00 | 5,110.00 | 4,955.00 | 4,980.00 | 4,980.00 | 3,431,763 |
| 2022-03-18 | 5,040.00 | 5,170.00 | 4,930.00 | 5,120.00 | 5,120.00 | 6,962,639 |
| 2022-03-17 | 5,380.00 | 5,390.00 | 5,020.00 | 5,110.00 | 5,110.00 | 9,031,167 |
| 2022-03-16 | 5,270.00 | 5,500.00 | 5,080.00 | 5,490.00 | 5,490.00 | 19,355,689 |
| 2022-03-15 | 5,150.00 | 5,630.00 | 4,960.00 | 5,270.00 | 5,270.00 | 75,666,852 |
| 2022-03-14 | 4,835.00 | 5,000.00 | 4,665.00 | 4,700.00 | 4,700.00 | 15,151,050 |
| 2022-03-11 | 4,055.00 | 5,090.00 | 4,035.00 | 4,730.00 | 4,730.00 | 53,860,359 |
| 2022-03-10 | 3,840.00 | 4,085.00 | 3,840.00 | 4,080.00 | 4,080.00 | 1,839,948 |
| 2022-03-08 | 3,840.00 | 3,955.00 | 3,770.00 | 3,775.00 | 3,775.00 | 1,212,340 |
| 2022-03-07 | 4,020.00 | 4,070.00 | 3,855.00 | 3,855.00 | 3,855.00 | 1,210,768 |
| 2022-03-04 | 4,030.00 | 4,095.00 | 3,990.00 | 4,035.00 | 4,035.00 | 1,246,718 |
| 2022-03-03 | 4,120.00 | 4,125.00 | 4,010.00 | 4,030.00 | 4,030.00 | 1,243,377 |
| 2022-03-02 | 4,065.00 | 4,185.00 | 4,010.00 | 4,080.00 | 4,080.00 | 3,134,440 |
| 2022-02-28 | 3,820.00 | 4,170.00 | 3,775.00 | 4,045.00 | 4,045.00 | 7,033,333 |
| 2022-02-25 | 3,840.00 | 3,955.00 | 3,800.00 | 3,865.00 | 3,865.00 | 1,947,567 |
| 2022-02-24 | 3,945.00 | 4,100.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,479,827 |
| 2022-02-23 | 4,000.00 | 4,120.00 | 3,890.00 | 3,900.00 | 3,900.00 | 2,533,486 |
| 2022-02-22 | 3,755.00 | 4,120.00 | 3,735.00 | 3,955.00 | 3,955.00 | 6,896,265 |
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.