SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea · Delayed Price · Currency is KRW 1,130.00
+1.00 (0.09%)
At close: Mar 6, 2026
SM Culture & Contents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,116.00 | 1,161.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.09% | 181,044 |
| Mar 5, 2026 | 1,041.00 | 1,130.00 | 1,041.00 | 1,129.00 | 1,129.00 | 9.51% | 353,290 |
| Mar 4, 2026 | 1,148.00 | 1,148.00 | 1,030.00 | 1,031.00 | 1,031.00 | -10.89% | 669,803 |
| Mar 3, 2026 | 1,189.00 | 1,189.00 | 1,148.00 | 1,157.00 | 1,157.00 | -3.34% | 495,367 |
| Feb 27, 2026 | 1,230.00 | 1,230.00 | 1,196.00 | 1,197.00 | 1,197.00 | -0.91% | 560,597 |
| Feb 26, 2026 | 1,228.00 | 1,232.00 | 1,203.00 | 1,208.00 | 1,208.00 | -1.63% | 664,458 |
| Feb 25, 2026 | 1,230.00 | 1,231.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.16% | 368,448 |
| Feb 24, 2026 | 1,234.00 | 1,237.00 | 1,226.00 | 1,230.00 | 1,230.00 | -0.32% | 269,176 |
| Feb 23, 2026 | 1,239.00 | 1,245.00 | 1,227.00 | 1,234.00 | 1,234.00 | -0.32% | 207,608 |
| Feb 20, 2026 | 1,252.00 | 1,254.00 | 1,235.00 | 1,238.00 | 1,238.00 | -1.12% | 509,344 |
| Feb 19, 2026 | 1,264.00 | 1,275.00 | 1,240.00 | 1,252.00 | 1,252.00 | -0.87% | 300,950 |
| Feb 13, 2026 | 1,291.00 | 1,293.00 | 1,263.00 | 1,263.00 | 1,263.00 | -2.17% | 354,472 |
| Feb 12, 2026 | 1,295.00 | 1,307.00 | 1,288.00 | 1,291.00 | 1,291.00 | -0.31% | 194,070 |
| Feb 11, 2026 | 1,281.00 | 1,380.00 | 1,279.00 | 1,295.00 | 1,295.00 | -0.15% | 1,896,643 |
| Feb 10, 2026 | 1,273.00 | 1,314.00 | 1,264.00 | 1,297.00 | 1,297.00 | 1.89% | 475,078 |
| Feb 9, 2026 | 1,269.00 | 1,303.00 | 1,264.00 | 1,273.00 | 1,273.00 | 1.27% | 251,534 |
| Feb 6, 2026 | 1,285.00 | 1,285.00 | 1,224.00 | 1,257.00 | 1,257.00 | -2.18% | 254,133 |
| Feb 5, 2026 | 1,273.00 | 1,300.00 | 1,266.00 | 1,285.00 | 1,285.00 | 0.08% | 310,364 |
| Feb 4, 2026 | 1,265.00 | 1,285.00 | 1,250.00 | 1,284.00 | 1,284.00 | 1.50% | 215,204 |
| Feb 3, 2026 | 1,277.00 | 1,277.00 | 1,244.00 | 1,265.00 | 1,265.00 | 2.02% | 199,814 |
| Feb 2, 2026 | 1,296.00 | 1,296.00 | 1,240.00 | 1,240.00 | 1,240.00 | -4.47% | 476,008 |
| Jan 30, 2026 | 1,328.00 | 1,333.00 | 1,298.00 | 1,298.00 | 1,298.00 | -2.26% | 271,015 |
| Jan 29, 2026 | 1,327.00 | 1,336.00 | 1,303.00 | 1,328.00 | 1,328.00 | 0.45% | 331,437 |
| Jan 28, 2026 | 1,326.00 | 1,343.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.23% | 305,686 |
| Jan 27, 2026 | 1,333.00 | 1,358.00 | 1,324.00 | 1,325.00 | 1,325.00 | -1.41% | 374,918 |
| Jan 26, 2026 | 1,322.00 | 1,349.00 | 1,321.00 | 1,344.00 | 1,344.00 | 1.66% | 513,426 |
| Jan 23, 2026 | 1,300.00 | 1,327.00 | 1,293.00 | 1,322.00 | 1,322.00 | 1.69% | 350,176 |
| Jan 22, 2026 | 1,285.00 | 1,311.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.48% | 249,528 |
| Jan 21, 2026 | 1,297.00 | 1,298.00 | 1,272.00 | 1,281.00 | 1,281.00 | -1.31% | 283,810 |
| Jan 20, 2026 | 1,261.00 | 1,367.00 | 1,261.00 | 1,298.00 | 1,298.00 | 3.02% | 1,025,336 |
| Jan 19, 2026 | 1,276.00 | 1,276.00 | 1,254.00 | 1,260.00 | 1,260.00 | -1.25% | 283,140 |
| Jan 16, 2026 | 1,269.00 | 1,287.00 | 1,266.00 | 1,276.00 | 1,276.00 | -0.08% | 197,442 |
| Jan 15, 2026 | 1,276.00 | 1,295.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.08% | 112,979 |
| Jan 14, 2026 | 1,292.00 | 1,304.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.24% | 211,369 |
| Jan 13, 2026 | 1,291.00 | 1,300.00 | 1,275.00 | 1,292.00 | 1,292.00 | -0.54% | 211,148 |
| Jan 12, 2026 | 1,291.00 | 1,319.00 | 1,276.00 | 1,299.00 | 1,299.00 | 0.70% | 334,751 |
| Jan 9, 2026 | 1,265.00 | 1,290.00 | 1,251.00 | 1,290.00 | 1,290.00 | 1.98% | 175,227 |
| Jan 8, 2026 | 1,305.00 | 1,305.00 | 1,257.00 | 1,265.00 | 1,265.00 | -3.07% | 397,838 |
| Jan 7, 2026 | 1,315.00 | 1,359.00 | 1,277.00 | 1,305.00 | 1,305.00 | -0.91% | 628,192 |
| Jan 6, 2026 | 1,352.00 | 1,352.00 | 1,306.00 | 1,317.00 | 1,317.00 | -2.59% | 288,469 |
| Jan 5, 2026 | 1,374.00 | 1,375.00 | 1,324.00 | 1,352.00 | 1,352.00 | -1.67% | 495,266 |
| Jan 2, 2026 | 1,367.00 | 1,397.00 | 1,358.00 | 1,375.00 | 1,375.00 | 3.38% | 1,240,183 |
| Dec 30, 2025 | 1,319.00 | 1,393.00 | 1,309.00 | 1,330.00 | 1,330.00 | 0.83% | 1,918,811 |
| Dec 29, 2025 | 1,305.00 | 1,329.00 | 1,303.00 | 1,319.00 | 1,319.00 | 1.07% | 233,776 |
| Dec 26, 2025 | 1,323.00 | 1,323.00 | 1,298.00 | 1,305.00 | 1,305.00 | -0.76% | 193,228 |
| Dec 24, 2025 | 1,310.00 | 1,315.00 | 1,289.00 | 1,315.00 | 1,315.00 | 0.61% | 228,164 |
| Dec 23, 2025 | 1,298.00 | 1,340.00 | 1,275.00 | 1,307.00 | 1,307.00 | 0.62% | 566,061 |
| Dec 22, 2025 | 1,312.00 | 1,315.00 | 1,291.00 | 1,299.00 | 1,299.00 | -1.29% | 190,198 |
| Dec 19, 2025 | 1,275.00 | 1,324.00 | 1,275.00 | 1,316.00 | 1,316.00 | 2.81% | 705,924 |
| Dec 18, 2025 | 1,269.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.08% | 172,693 |