SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 140,200
+5,800 (4.32%)
Aug 8, 2025, 3:30 PM KST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 134,900.00 | 137,800.00 | 132,800.00 | 137,100.00 | - | 2.01% | 58,431 |
| Aug 7, 2025 | 138,000.00 | 138,200.00 | 128,900.00 | 134,400.00 | 134,400.00 | -2.18% | 411,293 |
| 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 |
| Jun 18, 2025 | 133,900.00 | 139,100.00 | 133,600.00 | 134,900.00 | 134,900.00 | -0.30% | 123,655 |
| Jun 17, 2025 | 135,300.00 | 135,900.00 | 131,500.00 | 135,300.00 | 135,300.00 | -0.15% | 136,315 |
| Jun 16, 2025 | 132,500.00 | 137,200.00 | 131,700.00 | 135,500.00 | 135,500.00 | 2.42% | 131,393 |
| Jun 13, 2025 | 137,500.00 | 139,300.00 | 130,200.00 | 132,300.00 | 132,300.00 | -3.78% | 332,346 |
| Jun 12, 2025 | 138,300.00 | 139,700.00 | 137,500.00 | 137,500.00 | 137,500.00 | -1.50% | 265,860 |
| Jun 11, 2025 | 142,000.00 | 142,500.00 | 138,700.00 | 139,600.00 | 139,600.00 | -0.92% | 150,176 |
| Jun 10, 2025 | 140,000.00 | 144,700.00 | 137,400.00 | 140,900.00 | 140,900.00 | 1.95% | 196,111 |
| Jun 9, 2025 | 137,500.00 | 141,500.00 | 136,400.00 | 138,200.00 | 138,200.00 | 2.83% | 179,262 |
| Jun 5, 2025 | 129,100.00 | 136,200.00 | 129,100.00 | 134,400.00 | 134,400.00 | 4.92% | 262,324 |
| Jun 4, 2025 | 131,800.00 | 131,800.00 | 127,600.00 | 128,100.00 | 128,100.00 | -1.39% | 187,778 |
| Jun 2, 2025 | 129,300.00 | 131,700.00 | 128,300.00 | 129,900.00 | 129,900.00 | 1.25% | 168,142 |
| May 30, 2025 | 136,500.00 | 138,200.00 | 127,100.00 | 128,300.00 | 128,300.00 | -6.62% | 346,370 |
| May 29, 2025 | 129,300.00 | 139,700.00 | 125,100.00 | 137,400.00 | 137,400.00 | 7.43% | 375,434 |