SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 119,400
+900 (0.76%)
Oct 30, 2025, 3:30 PM KST
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 120,600.00 | 122,000.00 | 118,600.00 | 119,400.00 | 119,400.00 | 0.76% | 148,823 |
| Oct 29, 2025 | 121,100.00 | 121,100.00 | 117,600.00 | 118,500.00 | 118,500.00 | -1.74% | 129,985 |
| Oct 28, 2025 | 120,900.00 | 122,500.00 | 120,000.00 | 120,600.00 | 120,600.00 | -0.25% | 92,020 |
| Oct 27, 2025 | 118,600.00 | 124,300.00 | 118,500.00 | 120,900.00 | 120,900.00 | 2.37% | 192,236 |
| Oct 24, 2025 | 119,800.00 | 120,200.00 | 117,600.00 | 118,100.00 | 118,100.00 | -0.59% | 81,268 |
| Oct 23, 2025 | 118,500.00 | 121,100.00 | 117,700.00 | 118,800.00 | 118,800.00 | -0.17% | 124,233 |
| Oct 22, 2025 | 120,000.00 | 120,000.00 | 117,000.00 | 119,000.00 | 119,000.00 | -0.42% | 74,858 |
| Oct 21, 2025 | 118,500.00 | 120,700.00 | 118,100.00 | 119,500.00 | 119,500.00 | 0.84% | 127,030 |
| Oct 20, 2025 | 116,500.00 | 119,600.00 | 115,100.00 | 118,500.00 | 118,500.00 | 1.80% | 123,190 |
| Oct 17, 2025 | 119,200.00 | 119,800.00 | 115,600.00 | 116,400.00 | 116,400.00 | -2.35% | 184,173 |
| Oct 16, 2025 | 121,300.00 | 121,700.00 | 118,300.00 | 119,200.00 | 119,200.00 | -1.57% | 165,360 |
| Oct 15, 2025 | 122,100.00 | 122,500.00 | 119,100.00 | 121,100.00 | 121,100.00 | -0.16% | 161,229 |
| Oct 14, 2025 | 128,900.00 | 129,000.00 | 119,400.00 | 121,300.00 | 121,300.00 | -6.48% | 216,238 |
| Oct 13, 2025 | 125,800.00 | 131,400.00 | 123,500.00 | 129,700.00 | 129,700.00 | 2.69% | 164,657 |
| Oct 10, 2025 | 127,200.00 | 127,500.00 | 123,900.00 | 126,300.00 | 126,300.00 | -0.63% | 184,556 |
| Oct 2, 2025 | 128,800.00 | 128,900.00 | 126,200.00 | 127,100.00 | 127,100.00 | -1.32% | 216,398 |
| Oct 1, 2025 | 130,300.00 | 131,500.00 | 128,200.00 | 128,800.00 | 128,800.00 | -0.92% | 115,930 |
| Sep 30, 2025 | 130,800.00 | 131,500.00 | 128,500.00 | 130,000.00 | 130,000.00 | -1.74% | 136,238 |
| Sep 29, 2025 | 132,700.00 | 133,100.00 | 130,700.00 | 132,300.00 | 132,300.00 | 0.46% | 80,055 |
| Sep 26, 2025 | 131,800.00 | 135,000.00 | 130,400.00 | 131,700.00 | 131,700.00 | -0.15% | 141,235 |
| Sep 25, 2025 | 135,100.00 | 136,500.00 | 130,500.00 | 131,900.00 | 131,900.00 | -3.72% | 261,502 |
| Sep 24, 2025 | 141,000.00 | 141,500.00 | 135,500.00 | 137,000.00 | 137,000.00 | -2.21% | 140,630 |
| Sep 23, 2025 | 145,700.00 | 145,800.00 | 139,900.00 | 140,100.00 | 140,100.00 | -3.84% | 166,458 |
| Sep 22, 2025 | 151,800.00 | 151,800.00 | 145,500.00 | 145,700.00 | 145,700.00 | -4.77% | 176,593 |
| Sep 19, 2025 | 148,000.00 | 153,000.00 | 145,400.00 | 153,000.00 | 153,000.00 | 4.37% | 194,941 |
| Sep 18, 2025 | 144,600.00 | 147,900.00 | 143,500.00 | 146,600.00 | 146,600.00 | 2.16% | 123,737 |
| Sep 17, 2025 | 143,500.00 | 146,400.00 | 142,700.00 | 143,500.00 | 143,500.00 | 0.70% | 99,661 |
| Sep 16, 2025 | 141,200.00 | 144,200.00 | 140,400.00 | 142,500.00 | 142,500.00 | 0.64% | 93,636 |
| Sep 15, 2025 | 141,800.00 | 142,900.00 | 139,400.00 | 141,600.00 | 141,600.00 | -1.12% | 103,825 |
| Sep 12, 2025 | 143,100.00 | 143,500.00 | 141,700.00 | 143,200.00 | 143,200.00 | 0.28% | 91,504 |
| Sep 11, 2025 | 142,700.00 | 145,000.00 | 141,000.00 | 142,800.00 | 142,800.00 | 0.07% | 213,526 |
| Sep 10, 2025 | 140,700.00 | 144,300.00 | 140,200.00 | 142,700.00 | 142,700.00 | 2.81% | 187,972 |
| Sep 9, 2025 | 142,700.00 | 144,000.00 | 138,500.00 | 138,800.00 | 138,800.00 | -2.80% | 181,408 |
| Sep 8, 2025 | 140,100.00 | 144,300.00 | 138,400.00 | 142,800.00 | 142,800.00 | 1.93% | 100,421 |
| Sep 5, 2025 | 136,300.00 | 142,900.00 | 136,300.00 | 140,100.00 | 140,100.00 | 2.86% | 177,674 |
| Sep 4, 2025 | 135,800.00 | 137,700.00 | 135,200.00 | 136,200.00 | 136,200.00 | 0.37% | 95,603 |
| Sep 3, 2025 | 137,100.00 | 137,500.00 | 132,300.00 | 135,700.00 | 135,700.00 | -1.02% | 113,078 |
| Sep 2, 2025 | 140,400.00 | 141,100.00 | 136,500.00 | 137,100.00 | 137,100.00 | -2.35% | 111,818 |
| Sep 1, 2025 | 140,500.00 | 143,800.00 | 138,900.00 | 140,400.00 | 140,400.00 | 1.15% | 172,881 |
| Aug 29, 2025 | 139,700.00 | 140,800.00 | 138,300.00 | 138,800.00 | 138,800.00 | -0.36% | 133,625 |
| 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 |