SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea · Delayed Price · Currency is KRW 1,394.00
-36.00 (-2.52%)
At close: Aug 27, 2025
SM Culture & Contents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,385.00 | 1,393.00 | 1,370.00 | 1,393.00 | - | -0.07% | 421,084 |
| Aug 27, 2025 | 1,416.00 | 1,427.00 | 1,388.00 | 1,394.00 | - | -2.52% | 794,769 |
| Aug 26, 2025 | 1,440.00 | 1,479.00 | 1,422.00 | 1,430.00 | - | -0.69% | 829,886 |
| Aug 25, 2025 | 1,432.00 | 1,454.00 | 1,432.00 | 1,440.00 | - | -0.21% | 771,713 |
| Aug 22, 2025 | 1,454.00 | 1,530.00 | 1,431.00 | 1,443.00 | - | -0.48% | 4,031,880 |
| Aug 21, 2025 | 1,506.00 | 1,543.00 | 1,446.00 | 1,450.00 | - | -3.07% | 2,316,315 |
| Aug 20, 2025 | 1,506.00 | 1,673.00 | 1,482.00 | 1,496.00 | - | -1.32% | 16,476,690 |
| Aug 19, 2025 | 1,374.00 | 1,658.00 | 1,336.00 | 1,516.00 | - | 12.21% | 37,171,940 |
| Aug 18, 2025 | 1,361.00 | 1,361.00 | 1,343.00 | 1,351.00 | - | -0.73% | 67,198 |
| Aug 14, 2025 | 1,350.00 | 1,361.00 | 1,340.00 | 1,361.00 | - | 0.96% | 116,769 |
| Aug 13, 2025 | 1,354.00 | 1,385.00 | 1,339.00 | 1,348.00 | - | -0.44% | 161,804 |
| Aug 12, 2025 | 1,372.00 | 1,385.00 | 1,354.00 | 1,354.00 | - | -1.38% | 101,886 |
| Aug 11, 2025 | 1,380.00 | 1,405.00 | 1,351.00 | 1,373.00 | - | 0.15% | 221,130 |
| Aug 8, 2025 | 1,382.00 | 1,400.00 | 1,371.00 | 1,371.00 | - | -0.80% | 134,703 |
| Aug 7, 2025 | 1,370.00 | 1,391.00 | 1,360.00 | 1,382.00 | - | 1.25% | 161,903 |
| Aug 6, 2025 | 1,344.00 | 1,380.00 | 1,344.00 | 1,365.00 | - | 1.56% | 212,113 |
| Aug 5, 2025 | 1,325.00 | 1,364.00 | 1,325.00 | 1,344.00 | - | 1.43% | 156,183 |
| Aug 4, 2025 | 1,317.00 | 1,345.00 | 1,317.00 | 1,325.00 | - | 0.61% | 99,562 |
| Aug 1, 2025 | 1,354.00 | 1,368.00 | 1,317.00 | 1,317.00 | - | -3.73% | 194,685 |
| Jul 31, 2025 | 1,341.00 | 1,370.00 | 1,330.00 | 1,368.00 | - | 2.32% | 168,756 |
| Jul 30, 2025 | 1,333.00 | 1,341.00 | 1,331.00 | 1,337.00 | - | 0.30% | 45,536 |
| Jul 29, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,333.00 | - | -0.22% | 94,675 |
| Jul 28, 2025 | 1,354.00 | 1,362.00 | 1,333.00 | 1,336.00 | - | -1.33% | 170,332 |
| Jul 25, 2025 | 1,368.00 | 1,368.00 | 1,350.00 | 1,354.00 | - | -1.02% | 178,794 |
| Jul 24, 2025 | 1,374.00 | 1,377.00 | 1,355.00 | 1,368.00 | - | -0.07% | 251,808 |
| Jul 23, 2025 | 1,380.00 | 1,383.00 | 1,361.00 | 1,369.00 | - | -1.01% | 166,887 |
| Jul 22, 2025 | 1,424.00 | 1,424.00 | 1,381.00 | 1,383.00 | - | -1.28% | 183,560 |
| Jul 21, 2025 | 1,391.00 | 1,422.00 | 1,386.00 | 1,401.00 | - | 0.72% | 186,410 |
| Jul 18, 2025 | 1,410.00 | 1,413.00 | 1,379.00 | 1,391.00 | - | -1.35% | 206,725 |
| Jul 17, 2025 | 1,406.00 | 1,413.00 | 1,395.00 | 1,410.00 | - | 0.36% | 156,715 |
| Jul 16, 2025 | 1,440.00 | 1,440.00 | 1,404.00 | 1,405.00 | - | -2.43% | 340,095 |
| Jul 15, 2025 | 1,445.00 | 1,456.00 | 1,435.00 | 1,440.00 | - | -1.10% | 251,514 |
| Jul 14, 2025 | 1,449.00 | 1,459.00 | 1,440.00 | 1,456.00 | - | 0.48% | 157,984 |
| Jul 11, 2025 | 1,452.00 | 1,473.00 | 1,443.00 | 1,449.00 | - | -0.21% | 215,531 |
| Jul 10, 2025 | 1,500.00 | 1,500.00 | 1,446.00 | 1,452.00 | - | -2.55% | 444,435 |
| Jul 9, 2025 | 1,486.00 | 1,490.00 | 1,465.00 | 1,490.00 | - | 1.64% | 179,045 |
| Jul 8, 2025 | 1,453.00 | 1,506.00 | 1,450.00 | 1,466.00 | - | - | 399,771 |
| Jul 7, 2025 | 1,455.00 | 1,491.00 | 1,453.00 | 1,466.00 | - | 0.96% | 240,976 |
| Jul 4, 2025 | 1,482.00 | 1,482.00 | 1,448.00 | 1,452.00 | - | -2.02% | 179,589 |
| Jul 3, 2025 | 1,495.00 | 1,495.00 | 1,451.00 | 1,482.00 | - | 0.82% | 139,687 |
| Jul 2, 2025 | 1,490.00 | 1,496.00 | 1,442.00 | 1,470.00 | - | -1.34% | 234,086 |
| Jul 1, 2025 | 1,489.00 | 1,493.00 | 1,465.00 | 1,490.00 | - | 0.54% | 274,953 |
| Jun 30, 2025 | 1,471.00 | 1,524.00 | 1,447.00 | 1,482.00 | - | 2.99% | 710,756 |
| Jun 27, 2025 | 1,442.00 | 1,474.00 | 1,429.00 | 1,439.00 | - | - | 276,273 |
| Jun 26, 2025 | 1,494.00 | 1,494.00 | 1,431.00 | 1,439.00 | - | -2.18% | 303,264 |
| Jun 25, 2025 | 1,491.00 | 1,500.00 | 1,470.00 | 1,471.00 | - | -1.34% | 229,556 |
| Jun 24, 2025 | 1,462.00 | 1,507.00 | 1,461.00 | 1,491.00 | - | 2.05% | 362,743 |
| Jun 23, 2025 | 1,475.00 | 1,485.00 | 1,453.00 | 1,461.00 | - | -2.79% | 290,571 |
| Jun 20, 2025 | 1,473.00 | 1,513.00 | 1,451.00 | 1,503.00 | - | 2.04% | 525,455 |
| Jun 19, 2025 | 1,438.00 | 1,497.00 | 1,438.00 | 1,473.00 | - | 2.36% | 1,116,272 |