SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 88,200
+3,400 (4.01%)
May 22, 2026, 3:30 PM KST
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 85,500.00 | 90,200.00 | 85,500.00 | 88,200.00 | 88,200.00 | 4.01% | 88,311 |
| May 21, 2026 | 85,200.00 | 88,500.00 | 84,400.00 | 84,800.00 | 84,800.00 | 0.47% | 83,188 |
| May 20, 2026 | 89,100.00 | 90,500.00 | 83,000.00 | 84,400.00 | 84,400.00 | -6.74% | 124,960 |
| May 19, 2026 | 88,700.00 | 91,800.00 | 87,600.00 | 90,500.00 | 90,500.00 | 3.55% | 154,678 |
| May 18, 2026 | 90,300.00 | 90,300.00 | 84,700.00 | 87,400.00 | 87,400.00 | -4.69% | 93,390 |
| May 15, 2026 | 93,700.00 | 95,600.00 | 89,200.00 | 91,700.00 | 91,700.00 | -1.93% | 150,178 |
| May 14, 2026 | 84,900.00 | 94,200.00 | 84,900.00 | 93,500.00 | 93,500.00 | 9.87% | 191,448 |
| May 13, 2026 | 87,000.00 | 88,300.00 | 84,800.00 | 85,100.00 | 85,100.00 | -2.74% | 100,246 |
| May 12, 2026 | 89,900.00 | 91,500.00 | 85,400.00 | 87,500.00 | 87,500.00 | -2.23% | 134,287 |
| May 11, 2026 | 92,400.00 | 92,400.00 | 89,100.00 | 89,500.00 | 89,500.00 | -2.93% | 82,493 |
| May 8, 2026 | 92,700.00 | 93,000.00 | 91,100.00 | 92,200.00 | 92,200.00 | -0.11% | 76,401 |
| May 7, 2026 | 93,100.00 | 97,400.00 | 92,000.00 | 92,300.00 | 92,300.00 | 0.11% | 89,396 |
| May 6, 2026 | 97,900.00 | 97,900.00 | 91,600.00 | 92,200.00 | 92,200.00 | -4.75% | 169,352 |
| May 4, 2026 | 97,100.00 | 100,400.00 | 95,200.00 | 96,800.00 | 96,800.00 | 0.21% | 102,197 |
| Apr 30, 2026 | 100,100.00 | 102,600.00 | 96,400.00 | 96,600.00 | 96,600.00 | -0.92% | 146,749 |
| Apr 29, 2026 | 98,000.00 | 98,700.00 | 96,100.00 | 97,500.00 | 97,500.00 | 1.46% | 85,316 |
| Apr 28, 2026 | 93,200.00 | 99,400.00 | 93,200.00 | 96,100.00 | 96,100.00 | 3.67% | 179,052 |
| Apr 27, 2026 | 93,900.00 | 94,500.00 | 92,600.00 | 92,700.00 | 92,700.00 | -0.54% | 82,345 |
| Apr 24, 2026 | 91,800.00 | 94,600.00 | 91,700.00 | 93,200.00 | 93,200.00 | 0.54% | 63,672 |
| Apr 23, 2026 | 93,800.00 | 95,000.00 | 91,300.00 | 92,700.00 | 92,700.00 | - | 75,511 |
| Apr 22, 2026 | 91,500.00 | 93,900.00 | 91,500.00 | 92,700.00 | 92,700.00 | 0.54% | 103,452 |
| Apr 21, 2026 | 93,800.00 | 94,500.00 | 91,600.00 | 92,200.00 | 92,200.00 | -0.86% | 78,935 |
| Apr 20, 2026 | 94,900.00 | 94,900.00 | 92,800.00 | 93,000.00 | 93,000.00 | -1.80% | 74,817 |
| Apr 17, 2026 | 97,700.00 | 98,100.00 | 94,000.00 | 94,700.00 | 94,700.00 | -2.37% | 136,157 |
| Apr 16, 2026 | 91,700.00 | 97,800.00 | 91,700.00 | 97,000.00 | 97,000.00 | 6.71% | 171,754 |
| Apr 15, 2026 | 89,100.00 | 91,700.00 | 88,900.00 | 90,900.00 | 90,900.00 | 3.30% | 75,558 |
| Apr 14, 2026 | 86,800.00 | 88,800.00 | 86,500.00 | 88,000.00 | 88,000.00 | 2.56% | 67,455 |
| Apr 13, 2026 | 85,000.00 | 86,700.00 | 83,700.00 | 85,800.00 | 85,800.00 | 0.23% | 38,664 |
| Apr 10, 2026 | 85,200.00 | 86,500.00 | 85,000.00 | 85,600.00 | 85,600.00 | 0.94% | 37,943 |
| Apr 9, 2026 | 86,300.00 | 87,500.00 | 84,100.00 | 84,800.00 | 84,800.00 | -2.53% | 74,481 |
| Apr 8, 2026 | 88,700.00 | 89,500.00 | 86,300.00 | 87,000.00 | 87,000.00 | 4.82% | 91,180 |
| Apr 7, 2026 | 84,800.00 | 86,200.00 | 82,000.00 | 83,000.00 | 83,000.00 | -2.12% | 68,472 |
| Apr 6, 2026 | 84,500.00 | 86,300.00 | 84,100.00 | 84,800.00 | 84,800.00 | -0.24% | 41,730 |
| Apr 3, 2026 | 86,200.00 | 88,300.00 | 84,900.00 | 85,000.00 | 85,000.00 | -0.47% | 78,978 |
| Apr 2, 2026 | 90,100.00 | 90,900.00 | 84,100.00 | 85,400.00 | 85,400.00 | -5.11% | 86,941 |
| Apr 1, 2026 | 90,100.00 | 91,100.00 | 87,600.00 | 90,000.00 | 90,000.00 | 1.35% | 72,810 |
| Mar 31, 2026 | 87,100.00 | 91,000.00 | 87,100.00 | 88,800.00 | 88,800.00 | 0.23% | 60,084 |
| Mar 30, 2026 | 87,400.00 | 89,800.00 | 87,400.00 | 88,600.00 | 88,600.00 | -2.64% | 49,756 |
| Mar 27, 2026 | 89,200.00 | 92,600.00 | 89,200.00 | 91,000.00 | 91,000.00 | -0.87% | 82,838 |
| Mar 26, 2026 | 92,300.00 | 94,900.00 | 91,800.00 | 91,800.00 | 91,800.00 | -1.71% | 52,468 |
| Mar 25, 2026 | 93,000.00 | 94,600.00 | 92,700.00 | 93,400.00 | 93,400.00 | 0.11% | 46,899 |
| Mar 24, 2026 | 91,100.00 | 93,300.00 | 90,500.00 | 93,300.00 | 93,300.00 | 4.60% | 93,494 |
| Mar 23, 2026 | 95,200.00 | 95,600.00 | 88,800.00 | 89,200.00 | 89,200.00 | -9.16% | 137,311 |
| Mar 20, 2026 | 98,000.00 | 99,800.00 | 97,600.00 | 98,200.00 | 98,200.00 | 1.13% | 83,858 |
| Mar 19, 2026 | 98,200.00 | 98,900.00 | 96,400.00 | 97,100.00 | 97,100.00 | -2.61% | 106,251 |
| Mar 18, 2026 | 101,000.00 | 101,400.00 | 99,100.00 | 99,700.00 | 99,700.00 | 0.20% | 74,066 |
| Mar 17, 2026 | 100,200.00 | 100,900.00 | 99,400.00 | 99,500.00 | 99,500.00 | -0.10% | 55,132 |
| Mar 16, 2026 | 101,200.00 | 102,400.00 | 99,000.00 | 99,600.00 | 99,600.00 | -2.06% | 42,897 |
| Mar 13, 2026 | 97,200.00 | 102,000.00 | 97,200.00 | 101,700.00 | 101,700.00 | 2.73% | 115,312 |
| Mar 12, 2026 | 98,400.00 | 101,300.00 | 97,500.00 | 99,000.00 | 99,000.00 | 0.30% | 203,398 |