SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025120,600.00122,000.00118,600.00119,400.00119,400.000.76%148,823
Oct 29, 2025121,100.00121,100.00117,600.00118,500.00118,500.00-1.74%129,985
Oct 28, 2025120,900.00122,500.00120,000.00120,600.00120,600.00-0.25%92,020
Oct 27, 2025118,600.00124,300.00118,500.00120,900.00120,900.002.37%192,236
Oct 24, 2025119,800.00120,200.00117,600.00118,100.00118,100.00-0.59%81,268
Oct 23, 2025118,500.00121,100.00117,700.00118,800.00118,800.00-0.17%124,233
Oct 22, 2025120,000.00120,000.00117,000.00119,000.00119,000.00-0.42%74,858
Oct 21, 2025118,500.00120,700.00118,100.00119,500.00119,500.000.84%127,030
Oct 20, 2025116,500.00119,600.00115,100.00118,500.00118,500.001.80%123,190
Oct 17, 2025119,200.00119,800.00115,600.00116,400.00116,400.00-2.35%184,173
Oct 16, 2025121,300.00121,700.00118,300.00119,200.00119,200.00-1.57%165,360
Oct 15, 2025122,100.00122,500.00119,100.00121,100.00121,100.00-0.16%161,229
Oct 14, 2025128,900.00129,000.00119,400.00121,300.00121,300.00-6.48%216,238
Oct 13, 2025125,800.00131,400.00123,500.00129,700.00129,700.002.69%164,657
Oct 10, 2025127,200.00127,500.00123,900.00126,300.00126,300.00-0.63%184,556
Oct 2, 2025128,800.00128,900.00126,200.00127,100.00127,100.00-1.32%216,398
Oct 1, 2025130,300.00131,500.00128,200.00128,800.00128,800.00-0.92%115,930
Sep 30, 2025130,800.00131,500.00128,500.00130,000.00130,000.00-1.74%136,238
Sep 29, 2025132,700.00133,100.00130,700.00132,300.00132,300.000.46%80,055
Sep 26, 2025131,800.00135,000.00130,400.00131,700.00131,700.00-0.15%141,235
Sep 25, 2025135,100.00136,500.00130,500.00131,900.00131,900.00-3.72%261,502
Sep 24, 2025141,000.00141,500.00135,500.00137,000.00137,000.00-2.21%140,630
Sep 23, 2025145,700.00145,800.00139,900.00140,100.00140,100.00-3.84%166,458
Sep 22, 2025151,800.00151,800.00145,500.00145,700.00145,700.00-4.77%176,593
Sep 19, 2025148,000.00153,000.00145,400.00153,000.00153,000.004.37%194,941
Sep 18, 2025144,600.00147,900.00143,500.00146,600.00146,600.002.16%123,737
Sep 17, 2025143,500.00146,400.00142,700.00143,500.00143,500.000.70%99,661
Sep 16, 2025141,200.00144,200.00140,400.00142,500.00142,500.000.64%93,636
Sep 15, 2025141,800.00142,900.00139,400.00141,600.00141,600.00-1.12%103,825
Sep 12, 2025143,100.00143,500.00141,700.00143,200.00143,200.000.28%91,504
Sep 11, 2025142,700.00145,000.00141,000.00142,800.00142,800.000.07%213,526
Sep 10, 2025140,700.00144,300.00140,200.00142,700.00142,700.002.81%187,972
Sep 9, 2025142,700.00144,000.00138,500.00138,800.00138,800.00-2.80%181,408
Sep 8, 2025140,100.00144,300.00138,400.00142,800.00142,800.001.93%100,421
Sep 5, 2025136,300.00142,900.00136,300.00140,100.00140,100.002.86%177,674
Sep 4, 2025135,800.00137,700.00135,200.00136,200.00136,200.000.37%95,603
Sep 3, 2025137,100.00137,500.00132,300.00135,700.00135,700.00-1.02%113,078
Sep 2, 2025140,400.00141,100.00136,500.00137,100.00137,100.00-2.35%111,818
Sep 1, 2025140,500.00143,800.00138,900.00140,400.00140,400.001.15%172,881
Aug 29, 2025139,700.00140,800.00138,300.00138,800.00138,800.00-0.36%133,625
Aug 28, 2025140,500.00142,500.00137,500.00139,300.00139,300.00-3.26%339,191
Aug 27, 2025145,000.00145,700.00141,900.00144,000.00144,000.00-0.89%127,048
Aug 26, 2025145,000.00151,000.00144,200.00145,300.00145,300.000.83%289,291
Aug 25, 2025145,900.00146,400.00143,000.00144,100.00144,100.00-0.21%128,469
Aug 22, 2025149,000.00149,500.00143,000.00144,400.00144,400.00-3.41%292,770
Aug 21, 2025150,400.00154,000.00149,400.00149,500.00149,500.00-0.93%148,835
Aug 20, 2025150,200.00151,400.00146,800.00150,900.00150,900.001.82%237,298
Aug 19, 2025147,500.00155,100.00146,700.00148,200.00148,200.000.54%304,769
Aug 18, 2025148,500.00150,300.00146,000.00147,400.00147,400.00-0.81%177,907
Aug 14, 2025145,300.00150,500.00144,600.00148,600.00148,600.003.55%286,846