SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea flag South Korea · Delayed Price · Currency is KRW
127,100
-1,700 (-1.32%)
Oct 2, 2025, 3:30 PM KST

SM Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 2025146,100.00146,900.00135,700.00143,500.00143,500.00-1.51%409,087
Aug 12, 2025146,600.00149,000.00144,200.00145,700.00145,700.00-1.09%155,510
Aug 11, 2025140,100.00147,500.00138,000.00147,300.00147,300.005.06%306,446
Aug 8, 2025134,900.00141,900.00132,800.00140,200.00140,200.004.32%247,603
Aug 7, 2025138,000.00138,200.00128,900.00134,400.00134,400.00-2.18%404,879
Aug 6, 2025139,300.00143,100.00131,600.00137,400.00137,400.001.40%658,916
Aug 5, 2025137,000.00138,700.00134,400.00135,500.00135,500.00-0.07%188,167
Aug 4, 2025128,100.00136,000.00128,000.00135,600.00135,600.004.71%166,388
Aug 1, 2025133,300.00133,600.00128,500.00129,500.00129,500.00-2.70%186,089
Jul 31, 2025122,300.00136,300.00122,200.00133,100.00133,100.007.77%378,632
Jul 30, 2025123,000.00126,000.00121,900.00123,500.00123,500.000.24%144,654
Jul 29, 2025120,700.00124,400.00120,200.00123,200.00123,200.001.40%132,607
Jul 28, 2025123,800.00124,300.00119,300.00121,500.00121,500.00-2.57%213,757
Jul 25, 2025131,300.00131,500.00123,100.00124,700.00124,700.00-4.88%243,837
Jul 24, 2025133,500.00133,600.00128,600.00131,100.00131,100.00-1.50%125,464