SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea · Delayed Price · Currency is KRW 1,330.00
+32.00 (2.47%)
At close: Oct 2, 2025
SM Culture & Contents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,291.00 | 1,326.00 | 1,291.00 | 1,311.00 | 1,311.00 | -1.43% | 226,485 |
| Oct 2, 2025 | 1,291.00 | 1,340.00 | 1,291.00 | 1,330.00 | 1,330.00 | 2.47% | 244,678 |
| Oct 1, 2025 | 1,298.00 | 1,308.00 | 1,295.00 | 1,298.00 | 1,298.00 | 0.23% | 75,616 |
| Sep 30, 2025 | 1,301.00 | 1,319.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.04% | 307,872 |
| Sep 29, 2025 | 1,339.00 | 1,340.00 | 1,320.00 | 1,322.00 | 1,322.00 | -1.27% | 214,999 |
| Sep 26, 2025 | 1,336.00 | 1,347.00 | 1,319.00 | 1,339.00 | 1,339.00 | -0.37% | 274,571 |
| Sep 25, 2025 | 1,346.00 | 1,348.00 | 1,335.00 | 1,344.00 | 1,344.00 | -0.15% | 130,203 |
| Sep 24, 2025 | 1,349.00 | 1,350.00 | 1,332.00 | 1,346.00 | 1,346.00 | -0.22% | 283,060 |
| Sep 23, 2025 | 1,365.00 | 1,366.00 | 1,345.00 | 1,349.00 | 1,349.00 | -1.03% | 272,263 |
| Sep 22, 2025 | 1,362.00 | 1,394.00 | 1,360.00 | 1,363.00 | 1,363.00 | 0.22% | 248,275 |
| Sep 19, 2025 | 1,358.00 | 1,373.00 | 1,354.00 | 1,360.00 | 1,360.00 | 0.15% | 236,297 |
| Sep 18, 2025 | 1,356.00 | 1,367.00 | 1,356.00 | 1,358.00 | 1,358.00 | 0.15% | 166,156 |
| Sep 17, 2025 | 1,360.00 | 1,369.00 | 1,350.00 | 1,356.00 | 1,356.00 | -0.15% | 159,512 |
| Sep 16, 2025 | 1,342.00 | 1,360.00 | 1,340.00 | 1,358.00 | 1,358.00 | 0.74% | 199,233 |
| Sep 15, 2025 | 1,367.00 | 1,370.00 | 1,348.00 | 1,348.00 | 1,348.00 | -1.32% | 270,597 |
| Sep 12, 2025 | 1,358.00 | 1,376.00 | 1,355.00 | 1,366.00 | 1,366.00 | 0.59% | 203,743 |
| Sep 11, 2025 | 1,369.00 | 1,372.00 | 1,357.00 | 1,358.00 | 1,358.00 | -0.80% | 185,305 |
| Sep 10, 2025 | 1,363.00 | 1,369.00 | 1,350.00 | 1,369.00 | 1,369.00 | 1.03% | 202,695 |
| Sep 9, 2025 | 1,357.00 | 1,367.00 | 1,353.00 | 1,355.00 | 1,355.00 | - | 184,807 |
| Sep 8, 2025 | 1,375.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.45% | 271,548 |
| Sep 5, 2025 | 1,380.00 | 1,398.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.36% | 289,752 |
| Sep 4, 2025 | 1,363.00 | 1,396.00 | 1,359.00 | 1,380.00 | 1,380.00 | 1.25% | 352,685 |
| Sep 3, 2025 | 1,361.00 | 1,364.00 | 1,347.00 | 1,363.00 | 1,363.00 | 0.15% | 291,172 |
| Sep 2, 2025 | 1,358.00 | 1,370.00 | 1,354.00 | 1,361.00 | 1,361.00 | 0.22% | 241,746 |
| Sep 1, 2025 | 1,372.00 | 1,379.00 | 1,357.00 | 1,358.00 | 1,358.00 | -0.95% | 240,092 |
| Aug 29, 2025 | 1,393.00 | 1,401.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.58% | 306,312 |
| Aug 28, 2025 | 1,385.00 | 1,393.00 | 1,370.00 | 1,393.00 | 1,393.00 | -0.07% | 412,741 |
| Aug 27, 2025 | 1,416.00 | 1,427.00 | 1,388.00 | 1,394.00 | 1,394.00 | -2.52% | 794,769 |
| Aug 26, 2025 | 1,440.00 | 1,479.00 | 1,422.00 | 1,430.00 | 1,430.00 | -0.69% | 829,886 |
| Aug 25, 2025 | 1,432.00 | 1,454.00 | 1,432.00 | 1,440.00 | 1,440.00 | -0.21% | 771,713 |
| Aug 22, 2025 | 1,454.00 | 1,530.00 | 1,431.00 | 1,443.00 | 1,443.00 | -0.48% | 4,031,880 |
| Aug 21, 2025 | 1,506.00 | 1,543.00 | 1,446.00 | 1,450.00 | 1,450.00 | -3.07% | 2,316,315 |
| Aug 20, 2025 | 1,506.00 | 1,673.00 | 1,482.00 | 1,496.00 | 1,496.00 | -1.32% | 16,476,690 |
| Aug 19, 2025 | 1,374.00 | 1,658.00 | 1,336.00 | 1,516.00 | 1,516.00 | 12.21% | 37,171,940 |
| Aug 18, 2025 | 1,361.00 | 1,361.00 | 1,343.00 | 1,351.00 | 1,351.00 | -0.73% | 67,198 |
| Aug 14, 2025 | 1,350.00 | 1,361.00 | 1,340.00 | 1,361.00 | 1,361.00 | 0.96% | 116,769 |
| Aug 13, 2025 | 1,354.00 | 1,385.00 | 1,339.00 | 1,348.00 | 1,348.00 | -0.44% | 161,804 |
| Aug 12, 2025 | 1,372.00 | 1,385.00 | 1,354.00 | 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 | 1,373.00 | 0.15% | 221,130 |
| Aug 8, 2025 | 1,382.00 | 1,400.00 | 1,371.00 | 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 | 1,382.00 | 1.25% | 161,903 |
| Aug 6, 2025 | 1,344.00 | 1,380.00 | 1,344.00 | 1,365.00 | 1,365.00 | 1.56% | 212,113 |
| Aug 5, 2025 | 1,325.00 | 1,364.00 | 1,325.00 | 1,344.00 | 1,344.00 | 1.43% | 156,183 |
| Aug 4, 2025 | 1,317.00 | 1,345.00 | 1,317.00 | 1,325.00 | 1,325.00 | 0.61% | 99,562 |
| Aug 1, 2025 | 1,354.00 | 1,368.00 | 1,317.00 | 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 | 1,368.00 | 2.32% | 168,756 |
| Jul 30, 2025 | 1,333.00 | 1,341.00 | 1,331.00 | 1,337.00 | 1,337.00 | 0.30% | 45,536 |
| Jul 29, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,333.00 | 1,333.00 | -0.22% | 94,675 |
| Jul 28, 2025 | 1,354.00 | 1,362.00 | 1,333.00 | 1,336.00 | 1,336.00 | -1.33% | 170,332 |
| Jul 25, 2025 | 1,368.00 | 1,368.00 | 1,350.00 | 1,354.00 | 1,354.00 | -1.02% | 178,794 |