SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea · Delayed Price · Currency is KRW 81,600
-2,000 (-2.39%)
Sep 22, 2026, 3:30 PM KST
SM Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 72,500.00 | 75,100.00 | 71,900.00 | 73,400.00 | 73,400.00 | 2.09% | 83,818 |
| Aug 13, 2026 | 75,300.00 | 75,300.00 | 71,800.00 | 71,900.00 | 71,900.00 | -4.77% | 114,763 |
| Aug 12, 2026 | 75,800.00 | 77,100.00 | 74,800.00 | 75,500.00 | 75,500.00 | -1.05% | 91,398 |
| Aug 11, 2026 | 75,400.00 | 76,600.00 | 74,400.00 | 76,300.00 | 76,300.00 | - | 71,779 |
| Aug 10, 2026 | 75,500.00 | 77,500.00 | 74,100.00 | 76,300.00 | 76,300.00 | 0.93% | 72,559 |
| Aug 7, 2026 | 73,700.00 | 76,800.00 | 73,400.00 | 75,600.00 | 75,600.00 | 2.58% | 78,825 |
| Aug 6, 2026 | 74,000.00 | 75,100.00 | 72,100.00 | 73,700.00 | 73,700.00 | - | 73,892 |
| Aug 5, 2026 | 77,000.00 | 77,200.00 | 72,300.00 | 73,700.00 | 73,700.00 | -3.91% | 106,871 |
| Aug 4, 2026 | 71,500.00 | 78,600.00 | 71,500.00 | 76,700.00 | 76,700.00 | 7.12% | 155,955 |
| Aug 3, 2026 | 67,200.00 | 73,700.00 | 66,500.00 | 71,600.00 | 71,600.00 | 4.68% | 119,084 |
| Jul 31, 2026 | 68,000.00 | 69,600.00 | 66,500.00 | 68,400.00 | 68,400.00 | 2.70% | 110,044 |
| Jul 30, 2026 | 64,100.00 | 69,900.00 | 64,100.00 | 66,600.00 | 66,600.00 | -0.15% | 98,112 |
| Jul 29, 2026 | 70,400.00 | 70,900.00 | 63,900.00 | 66,700.00 | 66,700.00 | -4.85% | 190,626 |
| Jul 28, 2026 | 73,400.00 | 76,200.00 | 69,000.00 | 70,100.00 | 70,100.00 | -5.78% | 106,499 |
| Jul 27, 2026 | 71,900.00 | 75,800.00 | 70,800.00 | 74,400.00 | 74,400.00 | 6.59% | 125,228 |
| Jul 24, 2026 | 70,000.00 | 72,200.00 | 69,000.00 | 69,800.00 | 69,800.00 | -2.38% | 69,236 |
| Jul 23, 2026 | 67,400.00 | 71,800.00 | 67,400.00 | 71,500.00 | 71,500.00 | 6.72% | 92,555 |
| Jul 22, 2026 | 68,200.00 | 69,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | -0.15% | 92,403 |
| Jul 21, 2026 | 67,000.00 | 71,400.00 | 66,400.00 | 67,100.00 | 67,100.00 | - | 87,822 |
| Jul 20, 2026 | 68,500.00 | 71,200.00 | 67,100.00 | 67,100.00 | 67,100.00 | -2.89% | 90,936 |
| Jul 16, 2026 | 70,900.00 | 71,000.00 | 68,100.00 | 69,100.00 | 69,100.00 | -2.68% | 95,602 |
| Jul 15, 2026 | 72,700.00 | 74,200.00 | 70,200.00 | 71,000.00 | 71,000.00 | -1.80% | 105,622 |
| Jul 14, 2026 | 74,900.00 | 74,900.00 | 71,100.00 | 72,300.00 | 72,300.00 | -3.47% | 72,213 |
| Jul 13, 2026 | 77,500.00 | 79,700.00 | 74,500.00 | 74,900.00 | 74,900.00 | -3.35% | 85,144 |