SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 105,700
+4,400 (4.34%)
Nov 20, 2025, 3:30 PM KST
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 102,600.00 | 105,500.00 | 101,800.00 | 105,000.00 | - | 3.65% | 68,846 |
| Nov 19, 2025 | 105,300.00 | 105,600.00 | 101,100.00 | 101,300.00 | 101,300.00 | -3.15% | 126,843 |
| Nov 18, 2025 | 103,500.00 | 108,000.00 | 103,200.00 | 104,600.00 | 104,600.00 | 1.95% | 295,077 |
| Nov 17, 2025 | 101,800.00 | 103,100.00 | 100,200.00 | 102,600.00 | 102,600.00 | 1.08% | 85,571 |
| Nov 14, 2025 | 100,600.00 | 103,700.00 | 100,600.00 | 101,500.00 | 101,500.00 | 0.69% | 143,872 |
| Nov 13, 2025 | 99,500.00 | 101,600.00 | 98,700.00 | 100,800.00 | 100,800.00 | 1.82% | 180,283 |
| Nov 12, 2025 | 100,000.00 | 100,600.00 | 98,900.00 | 99,000.00 | 99,000.00 | -0.40% | 150,782 |
| Nov 11, 2025 | 102,700.00 | 103,200.00 | 98,300.00 | 99,400.00 | 99,400.00 | -3.21% | 249,460 |
| Nov 10, 2025 | 102,800.00 | 103,500.00 | 100,400.00 | 102,700.00 | 102,700.00 | 0.10% | 161,173 |
| Nov 7, 2025 | 103,300.00 | 104,800.00 | 101,300.00 | 102,600.00 | 102,600.00 | -3.21% | 157,108 |
| Nov 6, 2025 | 113,600.00 | 114,600.00 | 102,400.00 | 106,000.00 | 106,000.00 | -6.61% | 524,011 |
| Nov 5, 2025 | 117,000.00 | 117,300.00 | 112,000.00 | 113,500.00 | 113,500.00 | -3.73% | 224,442 |
| Nov 4, 2025 | 119,900.00 | 119,900.00 | 116,900.00 | 117,900.00 | 117,900.00 | -2.56% | 156,553 |
| Nov 3, 2025 | 126,800.00 | 129,200.00 | 119,900.00 | 121,000.00 | 121,000.00 | 1.26% | 424,068 |
| Oct 31, 2025 | 119,900.00 | 121,900.00 | 118,800.00 | 119,500.00 | 119,500.00 | 0.08% | 151,210 |
| Oct 30, 2025 | 120,600.00 | 122,000.00 | 118,600.00 | 119,400.00 | 119,400.00 | 0.76% | 147,566 |
| Oct 29, 2025 | 121,100.00 | 121,100.00 | 117,600.00 | 118,500.00 | 118,500.00 | -1.74% | 127,200 |
| 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% | 120,311 |
| 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% | 123,887 |
| 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% | 176,407 |
| 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% | 151,703 |
| 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% | 178,626 |
| Oct 2, 2025 | 128,800.00 | 128,900.00 | 126,200.00 | 127,100.00 | 127,100.00 | -1.32% | 198,125 |
| Oct 1, 2025 | 130,300.00 | 131,500.00 | 128,200.00 | 128,800.00 | 128,800.00 | -0.92% | 113,975 |
| 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% | 77,765 |
| Sep 26, 2025 | 131,800.00 | 135,000.00 | 130,400.00 | 131,700.00 | 131,700.00 | -0.15% | 138,716 |
| Sep 25, 2025 | 135,100.00 | 136,500.00 | 130,500.00 | 131,900.00 | 131,900.00 | -3.72% | 255,019 |
| Sep 24, 2025 | 141,000.00 | 141,500.00 | 135,500.00 | 137,000.00 | 137,000.00 | -2.21% | 139,653 |
| 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% | 119,243 |
| 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 |