SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,320.00 | 4,445.00 | 4,195.00 | 4,415.00 | 4,415.00 | 1,226,054 |
| 2021-11-23 | 4,375.00 | 4,425.00 | 4,260.00 | 4,280.00 | 4,280.00 | 1,131,397 |
| 2021-11-22 | 4,480.00 | 4,750.00 | 4,320.00 | 4,385.00 | 4,385.00 | 4,463,017 |
| 2021-11-19 | 4,310.00 | 4,375.00 | 4,190.00 | 4,200.00 | 4,200.00 | 1,309,294 |
| 2021-11-18 | 4,445.00 | 4,465.00 | 4,295.00 | 4,345.00 | 4,345.00 | 1,125,732 |
| 2021-11-17 | 4,505.00 | 4,535.00 | 4,430.00 | 4,445.00 | 4,445.00 | 1,081,538 |
| 2021-11-16 | 4,600.00 | 4,600.00 | 4,475.00 | 4,505.00 | 4,505.00 | 987,684 |
| 2021-11-15 | 4,575.00 | 4,655.00 | 4,560.00 | 4,615.00 | 4,615.00 | 909,590 |
| 2021-11-12 | 4,590.00 | 4,810.00 | 4,500.00 | 4,575.00 | 4,575.00 | 1,937,973 |
| 2021-11-11 | 4,500.00 | 4,645.00 | 4,455.00 | 4,585.00 | 4,585.00 | 1,108,633 |
| 2021-11-10 | 4,870.00 | 4,915.00 | 4,385.00 | 4,605.00 | 4,605.00 | 1,909,197 |
| 2021-11-09 | 5,000.00 | 5,100.00 | 4,840.00 | 4,855.00 | 4,855.00 | 3,264,952 |
| 2021-11-08 | 4,670.00 | 4,815.00 | 4,605.00 | 4,810.00 | 4,810.00 | 1,645,102 |
| 2021-11-05 | 4,690.00 | 4,770.00 | 4,610.00 | 4,665.00 | 4,665.00 | 987,027 |
| 2021-11-04 | 4,815.00 | 4,840.00 | 4,685.00 | 4,690.00 | 4,690.00 | 1,186,518 |
| 2021-11-03 | 4,950.00 | 4,950.00 | 4,790.00 | 4,800.00 | 4,800.00 | 1,447,605 |
| 2021-11-02 | 4,770.00 | 5,330.00 | 4,755.00 | 4,935.00 | 4,935.00 | 9,500,115 |
| 2021-11-01 | 4,745.00 | 4,855.00 | 4,700.00 | 4,720.00 | 4,720.00 | 1,335,425 |
| 2021-10-29 | 4,750.00 | 4,885.00 | 4,740.00 | 4,750.00 | 4,750.00 | 1,460,565 |
| 2021-10-28 | 5,010.00 | 5,020.00 | 4,715.00 | 4,755.00 | 4,755.00 | 2,663,474 |
| 2021-10-27 | 5,090.00 | 5,120.00 | 4,980.00 | 5,030.00 | 5,030.00 | 1,858,094 |
| 2021-10-26 | 4,910.00 | 5,120.00 | 4,900.00 | 5,090.00 | 5,090.00 | 3,091,058 |
| 2021-10-25 | 5,000.00 | 5,130.00 | 4,905.00 | 4,910.00 | 4,910.00 | 2,659,957 |
| 2021-10-22 | 5,020.00 | 5,130.00 | 4,880.00 | 4,950.00 | 4,950.00 | 3,959,491 |
| 2021-10-21 | 5,070.00 | 5,720.00 | 4,845.00 | 4,880.00 | 4,880.00 | 19,709,199 |
| 2021-10-20 | 5,090.00 | 5,330.00 | 5,030.00 | 5,050.00 | 5,050.00 | 5,983,930 |
| 2021-10-19 | 5,130.00 | 5,250.00 | 4,995.00 | 5,040.00 | 5,040.00 | 3,653,626 |
| 2021-10-18 | 5,430.00 | 5,460.00 | 4,920.00 | 5,000.00 | 5,000.00 | 7,189,210 |
| 2021-10-15 | 5,530.00 | 5,800.00 | 5,460.00 | 5,540.00 | 5,540.00 | 10,678,730 |
| 2021-10-14 | 5,540.00 | 5,700.00 | 5,430.00 | 5,490.00 | 5,490.00 | 8,048,962 |
← NewerPage 21 of 21 · 1,230 trading days
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.