SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 98,200
+1,100 (1.13%)
At close: Mar 20, 2026
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 98,000.00 | 99,800.00 | 97,600.00 | 98,200.00 | 98,200.00 | 1.13% | 83,858 |
| Mar 19, 2026 | 98,200.00 | 98,900.00 | 96,400.00 | 97,100.00 | 97,100.00 | -2.61% | 106,251 |
| Mar 18, 2026 | 101,000.00 | 101,400.00 | 99,100.00 | 99,700.00 | 99,700.00 | 0.20% | 74,066 |
| Mar 17, 2026 | 100,200.00 | 100,900.00 | 99,400.00 | 99,500.00 | 99,500.00 | -0.10% | 55,132 |
| Mar 16, 2026 | 101,200.00 | 102,400.00 | 99,000.00 | 99,600.00 | 99,600.00 | -2.06% | 42,897 |
| Mar 13, 2026 | 97,200.00 | 102,000.00 | 97,200.00 | 101,700.00 | 101,700.00 | 2.73% | 112,312 |
| Mar 12, 2026 | 98,400.00 | 101,300.00 | 97,500.00 | 99,000.00 | 99,000.00 | 0.30% | 203,398 |
| Mar 11, 2026 | 104,100.00 | 105,500.00 | 98,300.00 | 98,700.00 | 98,700.00 | -4.27% | 189,303 |
| Mar 10, 2026 | 107,000.00 | 107,000.00 | 102,000.00 | 103,100.00 | 103,100.00 | 0.68% | 140,860 |
| Mar 9, 2026 | 98,200.00 | 103,000.00 | 97,000.00 | 102,400.00 | 102,400.00 | -2.20% | 101,533 |
| Mar 6, 2026 | 96,900.00 | 105,500.00 | 96,500.00 | 104,700.00 | 104,700.00 | 6.19% | 145,540 |
| Mar 5, 2026 | 100,200.00 | 101,800.00 | 97,000.00 | 98,600.00 | 98,600.00 | 2.82% | 250,902 |
| Mar 4, 2026 | 106,300.00 | 106,400.00 | 95,900.00 | 95,900.00 | 95,900.00 | -10.12% | 213,531 |
| Mar 3, 2026 | 114,700.00 | 114,700.00 | 106,700.00 | 106,700.00 | 106,700.00 | -7.62% | 143,867 |
| Feb 27, 2026 | 113,200.00 | 117,700.00 | 112,700.00 | 115,500.00 | 115,500.00 | 1.05% | 174,900 |
| 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 |