SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 3,755.00 | 4,120.00 | 3,735.00 | 3,955.00 | 3,955.00 | 6,896,265 |
| 2022-02-21 | 3,525.00 | 4,070.00 | 3,520.00 | 3,900.00 | 3,900.00 | 8,562,393 |
| 2022-02-18 | 3,440.00 | 3,755.00 | 3,440.00 | 3,605.00 | 3,605.00 | 1,832,252 |
| 2022-02-17 | 3,540.00 | 3,625.00 | 3,410.00 | 3,530.00 | 3,530.00 | 1,177,594 |
| 2022-02-16 | 3,425.00 | 3,860.00 | 3,425.00 | 3,565.00 | 3,565.00 | 4,502,447 |
| 2022-02-15 | 3,400.00 | 3,500.00 | 3,335.00 | 3,355.00 | 3,355.00 | 999,356 |
| 2022-02-14 | 3,550.00 | 3,585.00 | 3,430.00 | 3,450.00 | 3,450.00 | 983,491 |
| 2022-02-11 | 3,700.00 | 3,805.00 | 3,590.00 | 3,645.00 | 3,645.00 | 1,075,284 |
| 2022-02-10 | 3,880.00 | 3,890.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1,383,706 |
| 2022-02-09 | 3,900.00 | 3,990.00 | 3,860.00 | 3,865.00 | 3,865.00 | 1,526,467 |
| 2022-02-08 | 3,975.00 | 4,265.00 | 3,910.00 | 3,945.00 | 3,945.00 | 5,301,776 |
| 2022-02-07 | 4,085.00 | 4,250.00 | 3,925.00 | 4,025.00 | 4,025.00 | 4,226,653 |
| 2022-02-04 | 4,045.00 | 4,360.00 | 4,015.00 | 4,130.00 | 4,130.00 | 17,688,330 |
| 2022-02-03 | 3,355.00 | 4,095.00 | 3,355.00 | 4,095.00 | 4,095.00 | 7,544,957 |
| 2022-01-28 | 2,960.00 | 3,160.00 | 2,770.00 | 3,150.00 | 3,150.00 | 749,225 |
| 2022-01-27 | 3,125.00 | 3,150.00 | 2,955.00 | 2,960.00 | 2,960.00 | 849,352 |
| 2022-01-26 | 3,050.00 | 3,205.00 | 3,040.00 | 3,145.00 | 3,145.00 | 697,664 |
| 2022-01-25 | 3,275.00 | 3,320.00 | 3,060.00 | 3,090.00 | 3,090.00 | 947,421 |
| 2022-01-24 | 3,500.00 | 3,530.00 | 3,220.00 | 3,275.00 | 3,275.00 | 1,149,234 |
| 2022-01-21 | 3,540.00 | 3,625.00 | 3,490.00 | 3,535.00 | 3,535.00 | 710,329 |
| 2022-01-20 | 3,475.00 | 3,605.00 | 3,465.00 | 3,605.00 | 3,605.00 | 650,425 |
| 2022-01-19 | 3,530.00 | 3,635.00 | 3,480.00 | 3,510.00 | 3,510.00 | 702,440 |
| 2022-01-18 | 3,715.00 | 3,800.00 | 3,570.00 | 3,570.00 | 3,570.00 | 759,373 |
| 2022-01-17 | 3,850.00 | 3,930.00 | 3,700.00 | 3,715.00 | 3,715.00 | 753,347 |
| 2022-01-14 | 3,865.00 | 3,975.00 | 3,790.00 | 3,860.00 | 3,860.00 | 716,357 |
| 2022-01-13 | 4,000.00 | 4,025.00 | 3,925.00 | 3,925.00 | 3,925.00 | 649,168 |
| 2022-01-12 | 3,990.00 | 4,045.00 | 3,960.00 | 4,015.00 | 4,015.00 | 617,265 |
| 2022-01-11 | 4,075.00 | 4,100.00 | 3,900.00 | 3,995.00 | 3,995.00 | 880,715 |
| 2022-01-10 | 4,110.00 | 4,165.00 | 3,970.00 | 4,130.00 | 4,130.00 | 804,158 |
| 2022-01-07 | 4,060.00 | 4,150.00 | 4,060.00 | 4,120.00 | 4,120.00 | 725,289 |
| 2022-01-06 | 4,230.00 | 4,260.00 | 4,030.00 | 4,060.00 | 4,060.00 | 1,505,200 |
| 2022-01-05 | 4,550.00 | 4,570.00 | 4,260.00 | 4,380.00 | 4,380.00 | 1,760,765 |
| 2022-01-04 | 4,545.00 | 4,680.00 | 4,505.00 | 4,540.00 | 4,540.00 | 3,595,969 |
| 2022-01-03 | 4,395.00 | 4,560.00 | 4,355.00 | 4,515.00 | 4,515.00 | 2,556,239 |
| 2021-12-30 | 4,585.00 | 4,725.00 | 4,485.00 | 4,485.00 | 4,485.00 | 5,266,763 |
| 2021-12-29 | 4,460.00 | 4,630.00 | 4,435.00 | 4,555.00 | 4,555.00 | 3,925,710 |
| 2021-12-28 | 4,755.00 | 4,915.00 | 4,440.00 | 4,500.00 | 4,500.00 | 42,404,422 |
| 2021-12-27 | 4,470.00 | 4,795.00 | 4,235.00 | 4,485.00 | 4,485.00 | 19,620,980 |
| 2021-12-24 | 3,535.00 | 4,575.00 | 3,520.00 | 4,575.00 | 4,575.00 | 20,466,260 |
| 2021-12-23 | 3,660.00 | 3,685.00 | 3,520.00 | 3,520.00 | 3,520.00 | 618,831 |
| 2021-12-22 | 3,540.00 | 3,665.00 | 3,540.00 | 3,655.00 | 3,655.00 | 458,622 |
| 2021-12-21 | 3,575.00 | 3,595.00 | 3,460.00 | 3,550.00 | 3,550.00 | 683,873 |
| 2021-12-20 | 3,695.00 | 3,695.00 | 3,560.00 | 3,575.00 | 3,575.00 | 533,848 |
| 2021-12-17 | 3,670.00 | 3,685.00 | 3,595.00 | 3,680.00 | 3,680.00 | 380,347 |
| 2021-12-16 | 3,700.00 | 3,785.00 | 3,675.00 | 3,680.00 | 3,680.00 | 481,890 |
| 2021-12-15 | 3,720.00 | 3,770.00 | 3,670.00 | 3,700.00 | 3,700.00 | 414,841 |
| 2021-12-14 | 3,750.00 | 3,820.00 | 3,730.00 | 3,760.00 | 3,760.00 | 384,813 |
| 2021-12-13 | 3,865.00 | 3,880.00 | 3,805.00 | 3,805.00 | 3,805.00 | 412,923 |
| 2021-12-10 | 3,890.00 | 3,890.00 | 3,800.00 | 3,860.00 | 3,860.00 | 290,058 |
| 2021-12-09 | 3,820.00 | 3,915.00 | 3,820.00 | 3,890.00 | 3,890.00 | 504,402 |
| 2021-12-08 | 3,860.00 | 3,905.00 | 3,815.00 | 3,815.00 | 3,815.00 | 517,752 |
| 2021-12-07 | 3,895.00 | 3,920.00 | 3,805.00 | 3,850.00 | 3,850.00 | 520,956 |
| 2021-12-06 | 3,805.00 | 3,875.00 | 3,760.00 | 3,840.00 | 3,840.00 | 503,274 |
| 2021-12-03 | 3,735.00 | 3,930.00 | 3,735.00 | 3,890.00 | 3,890.00 | 1,115,801 |
| 2021-12-02 | 3,695.00 | 3,790.00 | 3,620.00 | 3,705.00 | 3,705.00 | 630,592 |
| 2021-12-01 | 3,610.00 | 3,780.00 | 3,525.00 | 3,705.00 | 3,705.00 | 1,065,048 |
| 2021-11-30 | 3,905.00 | 3,975.00 | 3,605.00 | 3,605.00 | 3,605.00 | 1,239,619 |
| 2021-11-29 | 3,795.00 | 3,965.00 | 3,770.00 | 3,895.00 | 3,895.00 | 1,265,416 |
| 2021-11-26 | 4,240.00 | 4,310.00 | 4,005.00 | 4,035.00 | 4,035.00 | 1,684,398 |
| 2021-11-25 | 4,350.00 | 4,465.00 | 4,330.00 | 4,335.00 | 4,335.00 | 703,756 |
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.