SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 76,400
-2,400 (-3.05%)
Oct 30, 2026, 3:30 PM KST
SM Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78,500.00 | 79,100.00 | 75,300.00 | 76,400.00 | 76,400.00 | -3.05% | 83,907 |
| Oct 29, 2026 | 81,000.00 | 83,000.00 | 77,600.00 | 78,800.00 | 78,800.00 | -1.87% | 74,654 |
| Oct 28, 2026 | 79,500.00 | 82,200.00 | 79,000.00 | 80,300.00 | 80,300.00 | 1.01% | 53,808 |
| Oct 27, 2026 | 82,100.00 | 83,400.00 | 78,800.00 | 79,500.00 | 79,500.00 | -1.73% | 67,102 |
| Oct 26, 2026 | 82,100.00 | 84,800.00 | 80,700.00 | 80,900.00 | 80,900.00 | -2.41% | 65,093 |
| Oct 23, 2026 | 84,400.00 | 85,800.00 | 81,800.00 | 82,900.00 | 82,900.00 | -2.59% | 107,308 |
| Oct 22, 2026 | 86,000.00 | 87,000.00 | 83,100.00 | 85,100.00 | 85,100.00 | -0.93% | 94,324 |
| Oct 21, 2026 | 85,800.00 | 87,700.00 | 82,100.00 | 85,900.00 | 85,900.00 | 0.23% | 191,541 |
| Oct 20, 2026 | 85,400.00 | 88,600.00 | 83,500.00 | 85,700.00 | 85,700.00 | -1.49% | 149,091 |
| Oct 19, 2026 | 84,900.00 | 87,300.00 | 82,200.00 | 87,000.00 | 87,000.00 | 2.72% | 152,482 |
| Oct 16, 2026 | 77,300.00 | 87,400.00 | 77,300.00 | 84,700.00 | 84,700.00 | 7.76% | 186,214 |
| Oct 15, 2026 | 78,800.00 | 81,000.00 | 76,600.00 | 78,600.00 | 78,600.00 | -1.13% | 111,867 |
| Oct 14, 2026 | 77,400.00 | 80,600.00 | 77,300.00 | 79,500.00 | 79,500.00 | 1.79% | 107,465 |
| Oct 13, 2026 | 74,500.00 | 78,400.00 | 74,200.00 | 78,100.00 | 78,100.00 | 2.76% | 89,486 |
| Oct 12, 2026 | 76,800.00 | 79,100.00 | 75,000.00 | 76,000.00 | 76,000.00 | -1.94% | 90,271 |
| Oct 8, 2026 | 79,500.00 | 79,600.00 | 76,100.00 | 77,500.00 | 77,500.00 | -1.90% | 59,219 |
| Oct 7, 2026 | 77,400.00 | 81,400.00 | 77,400.00 | 79,000.00 | 79,000.00 | 1.02% | 76,535 |
| Oct 6, 2026 | 78,800.00 | 80,700.00 | 77,700.00 | 78,200.00 | 78,200.00 | -1.26% | 61,885 |
| Oct 2, 2026 | 77,400.00 | 79,700.00 | 74,700.00 | 79,200.00 | 79,200.00 | 1.93% | 160,048 |
| Oct 1, 2026 | 81,400.00 | 81,700.00 | 77,000.00 | 77,700.00 | 77,700.00 | -4.66% | 152,262 |
| Sep 30, 2026 | 83,800.00 | 84,400.00 | 81,500.00 | 81,500.00 | 81,500.00 | -2.74% | 79,447 |
| Sep 29, 2026 | 82,400.00 | 84,000.00 | 81,500.00 | 83,800.00 | 83,800.00 | 1.82% | 108,531 |
| Sep 28, 2026 | 82,700.00 | 83,500.00 | 81,200.00 | 82,300.00 | 82,300.00 | -0.36% | 112,557 |
| Sep 23, 2026 | 81,900.00 | 84,200.00 | 80,800.00 | 82,600.00 | 82,600.00 | 1.23% | 99,965 |
| Sep 22, 2026 | 84,300.00 | 84,700.00 | 81,100.00 | 81,600.00 | 81,600.00 | -2.39% | 126,560 |
| Sep 21, 2026 | 80,900.00 | 84,700.00 | 80,500.00 | 83,600.00 | 83,600.00 | 3.59% | 99,844 |
| Sep 18, 2026 | 83,200.00 | 83,500.00 | 80,600.00 | 80,700.00 | 80,700.00 | -1.22% | 139,579 |
| Sep 17, 2026 | 88,400.00 | 88,400.00 | 81,500.00 | 81,700.00 | 81,700.00 | -6.09% | 150,548 |
| Sep 16, 2026 | 86,700.00 | 91,000.00 | 86,200.00 | 87,000.00 | 87,000.00 | -0.57% | 110,903 |
| Sep 15, 2026 | 86,600.00 | 90,500.00 | 86,500.00 | 87,500.00 | 87,500.00 | -0.57% | 107,508 |
| Sep 14, 2026 | 82,000.00 | 88,600.00 | 81,900.00 | 88,000.00 | 88,000.00 | 4.76% | 176,138 |
| Sep 11, 2026 | 78,300.00 | 85,600.00 | 78,200.00 | 84,000.00 | 84,000.00 | 3.83% | 162,213 |
| Sep 10, 2026 | 79,900.00 | 80,900.00 | 77,100.00 | 80,900.00 | 80,900.00 | 0.87% | 136,800 |
| Sep 9, 2026 | 82,000.00 | 82,700.00 | 79,500.00 | 80,200.00 | 80,200.00 | -3.02% | 139,415 |
| Sep 8, 2026 | 80,600.00 | 84,500.00 | 80,600.00 | 82,700.00 | 82,700.00 | 3.50% | 205,901 |
| Sep 7, 2026 | 78,500.00 | 81,000.00 | 78,100.00 | 79,900.00 | 79,900.00 | 1.14% | 92,820 |
| Sep 4, 2026 | 76,200.00 | 79,200.00 | 74,800.00 | 79,000.00 | 79,000.00 | 4.91% | 109,767 |
| Sep 3, 2026 | 75,000.00 | 77,600.00 | 74,500.00 | 75,300.00 | 75,300.00 | 1.35% | 109,022 |
| Sep 2, 2026 | 73,600.00 | 77,500.00 | 72,600.00 | 74,300.00 | 74,300.00 | 0.54% | 122,132 |
| Sep 1, 2026 | 74,100.00 | 76,100.00 | 73,700.00 | 73,900.00 | 73,900.00 | -1.20% | 91,472 |
| Aug 31, 2026 | 74,700.00 | 75,500.00 | 72,500.00 | 74,800.00 | 74,800.00 | -1.32% | 111,689 |
| Aug 28, 2026 | 73,900.00 | 76,000.00 | 73,000.00 | 75,800.00 | 75,800.00 | 1.61% | 71,681 |
| Aug 27, 2026 | 76,700.00 | 79,300.00 | 73,800.00 | 74,600.00 | 74,600.00 | -3.12% | 134,240 |
| Aug 26, 2026 | 71,900.00 | 78,100.00 | 71,900.00 | 77,000.00 | 77,000.00 | 6.80% | 110,324 |
| Aug 25, 2026 | 70,900.00 | 72,500.00 | 70,300.00 | 72,100.00 | 72,100.00 | 0.28% | 48,110 |
| Aug 24, 2026 | 70,700.00 | 72,900.00 | 70,500.00 | 71,900.00 | 71,900.00 | 0.84% | 47,994 |
| Aug 21, 2026 | 73,100.00 | 73,700.00 | 70,100.00 | 71,300.00 | 71,300.00 | -4.55% | 79,664 |
| Aug 20, 2026 | 73,300.00 | 77,100.00 | 72,500.00 | 74,700.00 | 74,700.00 | 2.61% | 108,911 |
| Aug 19, 2026 | 70,500.00 | 73,500.00 | 68,500.00 | 72,800.00 | 72,800.00 | 2.54% | 72,792 |
| Aug 18, 2026 | 73,300.00 | 73,300.00 | 70,400.00 | 71,000.00 | 71,000.00 | -3.27% | 131,320 |