SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 115,500
+1,200 (1.05%)
At close: Feb 27, 2026
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 113,200.00 | 117,700.00 | 112,700.00 | 115,500.00 | - | 1.05% | 176,796 |
| Feb 26, 2026 | 114,900.00 | 115,200.00 | 112,400.00 | 114,300.00 | 114,300.00 | 0.26% | 94,010 |
| Feb 25, 2026 | 115,500.00 | 115,900.00 | 113,500.00 | 114,000.00 | 114,000.00 | -0.70% | 80,526 |
| Feb 24, 2026 | 115,600.00 | 116,500.00 | 114,400.00 | 114,800.00 | 114,800.00 | -0.86% | 78,511 |
| Feb 23, 2026 | 115,900.00 | 117,800.00 | 115,600.00 | 115,800.00 | 115,800.00 | 0.96% | 124,960 |
| Feb 20, 2026 | 118,900.00 | 119,200.00 | 114,200.00 | 114,700.00 | 114,700.00 | -3.86% | 198,959 |
| Feb 19, 2026 | 117,300.00 | 119,700.00 | 115,700.00 | 119,300.00 | 119,300.00 | 2.32% | 178,040 |
| Feb 13, 2026 | 119,200.00 | 121,500.00 | 115,800.00 | 116,600.00 | 116,600.00 | -3.16% | 178,617 |
| Feb 12, 2026 | 118,500.00 | 120,400.00 | 114,900.00 | 120,400.00 | 120,400.00 | 0.17% | 260,823 |
| Feb 11, 2026 | 115,800.00 | 124,300.00 | 113,900.00 | 120,200.00 | 120,200.00 | 5.07% | 373,157 |
| Feb 10, 2026 | 114,300.00 | 116,700.00 | 113,500.00 | 114,400.00 | 114,400.00 | 0.09% | 105,798 |
| Feb 9, 2026 | 107,600.00 | 116,700.00 | 107,000.00 | 114,300.00 | 114,300.00 | 8.44% | 268,423 |
| Feb 6, 2026 | 105,700.00 | 106,800.00 | 102,700.00 | 105,400.00 | 105,400.00 | -0.75% | 140,676 |
| Feb 5, 2026 | 107,500.00 | 110,300.00 | 106,000.00 | 106,200.00 | 106,200.00 | -2.03% | 150,790 |
| Feb 4, 2026 | 108,000.00 | 109,900.00 | 107,900.00 | 108,400.00 | 108,400.00 | -0.28% | 127,082 |
| Feb 3, 2026 | 109,300.00 | 109,700.00 | 106,800.00 | 108,700.00 | 108,700.00 | 2.74% | 157,713 |
| Feb 2, 2026 | 111,600.00 | 113,600.00 | 105,800.00 | 105,800.00 | 105,800.00 | -8.79% | 265,444 |
| Jan 30, 2026 | 120,400.00 | 122,200.00 | 116,000.00 | 116,000.00 | 116,000.00 | -2.77% | 261,452 |
| Jan 29, 2026 | 119,200.00 | 120,700.00 | 113,300.00 | 119,300.00 | 119,300.00 | 1.02% | 263,025 |
| Jan 28, 2026 | 115,500.00 | 118,300.00 | 114,500.00 | 118,100.00 | 118,100.00 | 3.51% | 339,469 |
| Jan 27, 2026 | 116,900.00 | 119,400.00 | 113,500.00 | 114,100.00 | 114,100.00 | -2.48% | 296,820 |
| Jan 26, 2026 | 110,300.00 | 117,800.00 | 109,700.00 | 117,000.00 | 117,000.00 | 7.04% | 482,528 |
| Jan 23, 2026 | 108,600.00 | 109,400.00 | 107,200.00 | 109,300.00 | 109,300.00 | 1.11% | 240,668 |
| Jan 22, 2026 | 108,900.00 | 109,600.00 | 106,500.00 | 108,100.00 | 108,100.00 | -0.64% | 205,082 |
| Jan 21, 2026 | 111,800.00 | 112,200.00 | 108,400.00 | 108,800.00 | 108,800.00 | -4.06% | 175,380 |
| Jan 20, 2026 | 114,100.00 | 115,700.00 | 113,200.00 | 113,400.00 | 113,400.00 | -0.53% | 170,725 |
| Jan 19, 2026 | 111,800.00 | 114,900.00 | 111,100.00 | 114,000.00 | 114,000.00 | 1.51% | 133,562 |
| Jan 16, 2026 | 113,400.00 | 114,700.00 | 111,800.00 | 112,300.00 | 112,300.00 | -0.53% | 113,869 |
| Jan 15, 2026 | 112,600.00 | 114,400.00 | 112,500.00 | 112,900.00 | 112,900.00 | 0.18% | 138,836 |
| Jan 14, 2026 | 114,600.00 | 115,300.00 | 112,100.00 | 112,700.00 | 112,700.00 | -1.05% | 118,329 |
| Jan 13, 2026 | 115,600.00 | 116,000.00 | 113,300.00 | 113,900.00 | 113,900.00 | -1.73% | 146,682 |
| Jan 12, 2026 | 114,400.00 | 117,450.00 | 113,000.00 | 115,900.00 | 115,900.00 | 1.31% | 175,328 |
| Jan 9, 2026 | 117,000.00 | 117,400.00 | 114,000.00 | 114,400.00 | 114,400.00 | -2.97% | 149,239 |
| Jan 8, 2026 | 114,300.00 | 118,400.00 | 111,700.00 | 117,900.00 | 117,900.00 | 2.08% | 327,921 |
| Jan 7, 2026 | 116,700.00 | 120,900.00 | 110,700.00 | 115,500.00 | 115,500.00 | -1.37% | 664,079 |
| Jan 6, 2026 | 120,000.00 | 120,100.00 | 116,000.00 | 117,100.00 | 117,100.00 | -1.60% | 252,689 |
| Jan 5, 2026 | 134,700.00 | 134,700.00 | 118,300.00 | 119,000.00 | 119,000.00 | -10.12% | 760,409 |
| Jan 2, 2026 | 140,000.00 | 140,400.00 | 129,400.00 | 132,400.00 | 132,400.00 | -1.93% | 465,998 |
| Dec 30, 2025 | 127,600.00 | 137,500.00 | 127,400.00 | 135,000.00 | 135,000.00 | 5.47% | 450,619 |
| Dec 29, 2025 | 122,500.00 | 128,500.00 | 121,300.00 | 128,000.00 | 128,000.00 | 2.89% | 134,059 |
| Dec 26, 2025 | 127,300.00 | 127,900.00 | 123,600.00 | 124,400.00 | 124,000.00 | -3.49% | 135,676 |
| Dec 24, 2025 | 126,500.00 | 129,600.00 | 125,300.00 | 128,900.00 | 128,485.53 | 0.94% | 139,879 |
| Dec 23, 2025 | 121,900.00 | 129,500.00 | 119,400.00 | 127,700.00 | 127,289.39 | 7.58% | 417,541 |
| Dec 22, 2025 | 118,000.00 | 119,700.00 | 116,100.00 | 118,700.00 | 118,318.33 | 1.37% | 85,451 |
| Dec 19, 2025 | 118,600.00 | 122,200.00 | 117,100.00 | 117,100.00 | 116,723.47 | -1.10% | 197,373 |
| Dec 18, 2025 | 117,900.00 | 120,700.00 | 115,500.00 | 118,400.00 | 118,019.29 | 0.17% | 220,566 |
| Dec 17, 2025 | 112,600.00 | 118,900.00 | 111,600.00 | 118,200.00 | 117,819.94 | 5.82% | 271,784 |
| Dec 16, 2025 | 109,400.00 | 113,500.00 | 105,700.00 | 111,700.00 | 111,340.84 | 2.48% | 229,202 |
| Dec 15, 2025 | 102,500.00 | 113,800.00 | 100,700.00 | 109,000.00 | 108,649.52 | 5.01% | 318,284 |
| Dec 12, 2025 | 102,700.00 | 104,200.00 | 101,200.00 | 103,800.00 | 103,466.24 | 1.57% | 119,739 |