SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 139,200
-100 (-0.07%)
Aug 29, 2025, 9:40 AM KST
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 140,500.00 | 142,500.00 | 137,500.00 | 139,300.00 | 139,300.00 | -3.26% | 339,191 |
| Aug 27, 2025 | 145,000.00 | 145,700.00 | 141,900.00 | 144,000.00 | 144,000.00 | -0.89% | 127,048 |
| Aug 26, 2025 | 145,000.00 | 151,000.00 | 144,200.00 | 145,300.00 | 145,300.00 | 0.83% | 289,291 |
| Aug 25, 2025 | 145,900.00 | 146,400.00 | 143,000.00 | 144,100.00 | 144,100.00 | -0.21% | 128,469 |
| Aug 22, 2025 | 149,000.00 | 149,500.00 | 143,000.00 | 144,400.00 | 144,400.00 | -3.41% | 292,770 |
| Aug 21, 2025 | 150,400.00 | 154,000.00 | 149,400.00 | 149,500.00 | 149,500.00 | -0.93% | 148,835 |
| Aug 20, 2025 | 150,200.00 | 151,400.00 | 146,800.00 | 150,900.00 | 150,900.00 | 1.82% | 237,298 |
| Aug 19, 2025 | 147,500.00 | 155,100.00 | 146,700.00 | 148,200.00 | 148,200.00 | 0.54% | 304,769 |
| Aug 18, 2025 | 148,500.00 | 150,300.00 | 146,000.00 | 147,400.00 | 147,400.00 | -0.81% | 177,907 |
| Aug 14, 2025 | 145,300.00 | 150,500.00 | 144,600.00 | 148,600.00 | 148,600.00 | 3.55% | 286,846 |
| Aug 13, 2025 | 146,100.00 | 146,900.00 | 135,700.00 | 143,500.00 | 143,500.00 | -1.51% | 409,087 |
| Aug 12, 2025 | 146,600.00 | 149,000.00 | 144,200.00 | 145,700.00 | 145,700.00 | -1.09% | 155,510 |
| Aug 11, 2025 | 140,100.00 | 147,500.00 | 138,000.00 | 147,300.00 | 147,300.00 | 5.06% | 306,446 |
| Aug 8, 2025 | 134,900.00 | 141,900.00 | 132,800.00 | 140,200.00 | 140,200.00 | 4.32% | 247,603 |
| Aug 7, 2025 | 138,000.00 | 138,200.00 | 128,900.00 | 134,400.00 | 134,400.00 | -2.18% | 404,879 |
| Aug 6, 2025 | 139,300.00 | 143,100.00 | 131,600.00 | 137,400.00 | 137,400.00 | 1.40% | 658,916 |
| Aug 5, 2025 | 137,000.00 | 138,700.00 | 134,400.00 | 135,500.00 | 135,500.00 | -0.07% | 188,167 |
| Aug 4, 2025 | 128,100.00 | 136,000.00 | 128,000.00 | 135,600.00 | 135,600.00 | 4.71% | 166,388 |
| Aug 1, 2025 | 133,300.00 | 133,600.00 | 128,500.00 | 129,500.00 | 129,500.00 | -2.70% | 186,089 |
| Jul 31, 2025 | 122,300.00 | 136,300.00 | 122,200.00 | 133,100.00 | 133,100.00 | 7.77% | 378,632 |
| Jul 30, 2025 | 123,000.00 | 126,000.00 | 121,900.00 | 123,500.00 | 123,500.00 | 0.24% | 144,654 |
| Jul 29, 2025 | 120,700.00 | 124,400.00 | 120,200.00 | 123,200.00 | 123,200.00 | 1.40% | 132,607 |
| Jul 28, 2025 | 123,800.00 | 124,300.00 | 119,300.00 | 121,500.00 | 121,500.00 | -2.57% | 213,757 |
| Jul 25, 2025 | 131,300.00 | 131,500.00 | 123,100.00 | 124,700.00 | 124,700.00 | -4.88% | 243,837 |
| Jul 24, 2025 | 133,500.00 | 133,600.00 | 128,600.00 | 131,100.00 | 131,100.00 | -1.50% | 125,464 |
| Jul 23, 2025 | 139,000.00 | 139,400.00 | 132,500.00 | 133,100.00 | 133,100.00 | -3.69% | 122,167 |
| Jul 22, 2025 | 138,000.00 | 140,500.00 | 137,100.00 | 138,200.00 | 138,200.00 | -1.14% | 102,939 |
| Jul 21, 2025 | 130,500.00 | 141,000.00 | 129,900.00 | 139,800.00 | 139,800.00 | 6.96% | 272,368 |
| Jul 18, 2025 | 131,500.00 | 132,100.00 | 129,800.00 | 130,700.00 | 130,700.00 | -0.76% | 64,506 |
| Jul 17, 2025 | 130,300.00 | 132,600.00 | 129,000.00 | 131,700.00 | 131,700.00 | 0.69% | 100,345 |
| Jul 16, 2025 | 133,000.00 | 133,900.00 | 130,600.00 | 130,800.00 | 130,800.00 | -2.17% | 91,676 |
| Jul 15, 2025 | 134,400.00 | 136,300.00 | 132,200.00 | 133,700.00 | 133,700.00 | -0.52% | 127,673 |
| Jul 14, 2025 | 136,100.00 | 138,500.00 | 133,300.00 | 134,400.00 | 134,400.00 | -1.32% | 119,379 |
| Jul 11, 2025 | 133,900.00 | 138,800.00 | 133,800.00 | 136,200.00 | 136,200.00 | 1.79% | 163,359 |
| Jul 10, 2025 | 134,300.00 | 134,700.00 | 130,700.00 | 133,800.00 | 133,800.00 | -0.07% | 147,277 |
| Jul 9, 2025 | 133,800.00 | 137,100.00 | 130,500.00 | 133,900.00 | 133,900.00 | 0.37% | 118,969 |
| Jul 8, 2025 | 131,800.00 | 136,400.00 | 131,200.00 | 133,400.00 | 133,400.00 | 3.17% | 189,231 |
| Jul 7, 2025 | 129,700.00 | 132,800.00 | 127,400.00 | 129,300.00 | 129,300.00 | -0.92% | 116,576 |
| Jul 4, 2025 | 135,600.00 | 136,600.00 | 130,400.00 | 130,500.00 | 130,500.00 | -3.83% | 133,931 |
| Jul 3, 2025 | 144,600.00 | 145,600.00 | 135,300.00 | 135,700.00 | 135,700.00 | -6.09% | 235,074 |
| Jul 2, 2025 | 144,100.00 | 152,500.00 | 141,200.00 | 144,500.00 | 144,500.00 | 0.42% | 191,240 |
| Jul 1, 2025 | 140,300.00 | 146,500.00 | 139,500.00 | 143,900.00 | 143,900.00 | 2.06% | 182,508 |
| Jun 30, 2025 | 137,500.00 | 142,800.00 | 137,500.00 | 141,000.00 | 141,000.00 | 2.55% | 169,026 |
| Jun 27, 2025 | 133,900.00 | 139,700.00 | 131,300.00 | 137,500.00 | 137,500.00 | 2.77% | 189,327 |
| Jun 26, 2025 | 134,000.00 | 135,600.00 | 131,500.00 | 133,800.00 | 133,800.00 | -0.52% | 108,969 |
| Jun 25, 2025 | 137,200.00 | 137,300.00 | 131,500.00 | 134,500.00 | 134,500.00 | -0.96% | 134,234 |
| Jun 24, 2025 | 134,700.00 | 138,600.00 | 134,100.00 | 135,800.00 | 135,800.00 | 1.88% | 175,868 |
| Jun 23, 2025 | 137,000.00 | 137,800.00 | 131,600.00 | 133,300.00 | 133,300.00 | -3.55% | 197,642 |
| Jun 20, 2025 | 135,600.00 | 138,200.00 | 133,200.00 | 138,200.00 | 138,200.00 | 2.37% | 136,711 |
| Jun 19, 2025 | 136,000.00 | 138,800.00 | 132,500.00 | 135,000.00 | 135,000.00 | 0.07% | 161,661 |