SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 135,000
+7,000 (5.47%)
At close: Dec 30, 2025
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 103,600.00 | 103,900.00 | 101,500.00 | 102,200.00 | 101,871.38 | -1.54% | 102,229 |
| Dec 10, 2025 | 100,700.00 | 105,200.00 | 100,700.00 | 103,800.00 | 103,466.24 | 2.17% | 83,612 |
| Dec 9, 2025 | 102,000.00 | 103,500.00 | 100,900.00 | 101,600.00 | 101,273.31 | -0.39% | 66,409 |
| Dec 8, 2025 | 103,000.00 | 103,600.00 | 101,400.00 | 102,000.00 | 101,672.03 | -2.30% | 76,167 |
| Dec 5, 2025 | 103,700.00 | 104,400.00 | 101,900.00 | 104,400.00 | 104,064.31 | 0.58% | 57,053 |
| Dec 4, 2025 | 105,600.00 | 105,600.00 | 102,300.00 | 103,800.00 | 103,466.24 | -1.42% | 73,885 |
| Dec 3, 2025 | 107,200.00 | 107,400.00 | 105,200.00 | 105,300.00 | 104,961.41 | -1.50% | 80,393 |
| Dec 2, 2025 | 108,900.00 | 110,300.00 | 106,100.00 | 106,900.00 | 106,556.27 | -0.47% | 124,892 |
| Dec 1, 2025 | 109,400.00 | 110,200.00 | 106,300.00 | 107,400.00 | 107,054.66 | -0.65% | 140,544 |
| Nov 28, 2025 | 103,300.00 | 108,500.00 | 103,200.00 | 108,100.00 | 107,752.41 | 5.67% | 200,917 |
| Nov 27, 2025 | 99,100.00 | 102,900.00 | 99,100.00 | 102,300.00 | 101,971.06 | 3.23% | 88,220 |
| Nov 26, 2025 | 97,100.00 | 99,500.00 | 96,500.00 | 99,100.00 | 98,781.35 | 2.69% | 72,972 |
| Nov 25, 2025 | 100,300.00 | 100,300.00 | 96,000.00 | 96,500.00 | 96,189.71 | -3.69% | 145,230 |
| Nov 24, 2025 | 102,900.00 | 103,000.00 | 99,600.00 | 100,200.00 | 99,877.81 | -1.76% | 131,905 |
| Nov 21, 2025 | 103,500.00 | 104,000.00 | 101,500.00 | 102,000.00 | 101,672.03 | -3.50% | 69,629 |
| Nov 20, 2025 | 102,600.00 | 106,200.00 | 101,800.00 | 105,700.00 | 105,360.13 | 4.34% | 136,791 |
| Nov 19, 2025 | 105,300.00 | 105,600.00 | 101,100.00 | 101,300.00 | 100,974.28 | -3.15% | 126,843 |
| Nov 18, 2025 | 103,500.00 | 108,000.00 | 103,200.00 | 104,600.00 | 104,263.67 | 1.95% | 295,077 |
| Nov 17, 2025 | 101,800.00 | 103,100.00 | 100,200.00 | 102,600.00 | 102,270.10 | 1.08% | 85,571 |
| Nov 14, 2025 | 100,600.00 | 103,700.00 | 100,600.00 | 101,500.00 | 101,173.63 | 0.69% | 143,872 |
| Nov 13, 2025 | 99,500.00 | 101,600.00 | 98,700.00 | 100,800.00 | 100,475.88 | 1.82% | 180,283 |
| Nov 12, 2025 | 100,000.00 | 100,600.00 | 98,900.00 | 99,000.00 | 98,681.67 | -0.40% | 150,782 |
| Nov 11, 2025 | 102,700.00 | 103,200.00 | 98,300.00 | 99,400.00 | 99,080.39 | -3.21% | 249,460 |
| Nov 10, 2025 | 102,800.00 | 103,500.00 | 100,400.00 | 102,700.00 | 102,369.77 | 0.10% | 161,173 |
| Nov 7, 2025 | 103,300.00 | 104,800.00 | 101,300.00 | 102,600.00 | 102,270.10 | -3.21% | 157,108 |
| Nov 6, 2025 | 113,600.00 | 114,600.00 | 102,400.00 | 106,000.00 | 105,659.16 | -6.61% | 524,011 |
| Nov 5, 2025 | 117,000.00 | 117,300.00 | 112,000.00 | 113,500.00 | 113,135.05 | -3.73% | 224,442 |
| Nov 4, 2025 | 119,900.00 | 119,900.00 | 116,900.00 | 117,900.00 | 117,520.90 | -2.56% | 156,553 |
| Nov 3, 2025 | 126,800.00 | 129,200.00 | 119,900.00 | 121,000.00 | 120,610.93 | 1.26% | 424,068 |
| Oct 31, 2025 | 119,900.00 | 121,900.00 | 118,800.00 | 119,500.00 | 119,115.76 | 0.08% | 151,210 |
| Oct 30, 2025 | 120,600.00 | 122,000.00 | 118,600.00 | 119,400.00 | 119,016.08 | 0.76% | 147,566 |
| Oct 29, 2025 | 121,100.00 | 121,100.00 | 117,600.00 | 118,500.00 | 118,118.97 | -1.74% | 127,200 |
| Oct 28, 2025 | 120,900.00 | 122,500.00 | 120,000.00 | 120,600.00 | 120,212.22 | -0.25% | 92,020 |
| Oct 27, 2025 | 118,600.00 | 124,300.00 | 118,500.00 | 120,900.00 | 120,511.25 | 2.37% | 192,236 |
| Oct 24, 2025 | 119,800.00 | 120,200.00 | 117,600.00 | 118,100.00 | 117,720.26 | -0.59% | 81,268 |
| Oct 23, 2025 | 118,500.00 | 121,100.00 | 117,700.00 | 118,800.00 | 118,418.01 | -0.17% | 120,311 |
| Oct 22, 2025 | 120,000.00 | 120,000.00 | 117,000.00 | 119,000.00 | 118,617.36 | -0.42% | 74,858 |
| Oct 21, 2025 | 118,500.00 | 120,700.00 | 118,100.00 | 119,500.00 | 119,115.76 | 0.84% | 123,887 |