SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,370.00
-4.00 (-0.29%)
At close: Oct 28, 2025

SM Culture & Contents Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,348.001,370.001,312.001,330.001,330.00-1.12%669,243
Oct 29, 20251,370.001,377.001,338.001,345.001,345.00-1.82%430,190
Oct 28, 20251,370.001,387.001,355.001,370.001,370.00-0.29%681,540
Oct 27, 20251,335.001,413.001,332.001,374.001,374.003.00%2,691,063
Oct 24, 20251,351.001,368.001,323.001,334.001,334.00-0.97%1,565,095
Oct 23, 20251,420.001,428.001,346.001,347.001,347.00-5.67%2,273,807
Oct 22, 20251,455.001,542.001,418.001,428.001,428.00-2.72%8,583,796
Oct 21, 20251,284.001,669.001,279.001,468.001,468.0014.33%51,009,960
Oct 20, 20251,248.001,287.001,248.001,284.001,284.001.90%107,956
Oct 17, 20251,288.001,288.001,256.001,260.001,260.00-2.17%199,549
Oct 16, 20251,290.001,290.001,276.001,288.001,288.00-0.16%158,175
Oct 15, 20251,268.001,304.001,266.001,290.001,290.001.10%190,912
Oct 14, 20251,299.001,299.001,255.001,276.001,276.00-0.55%200,164
Oct 13, 20251,290.001,312.001,217.001,283.001,283.00-2.14%272,698
Oct 10, 20251,291.001,326.001,291.001,311.001,311.00-1.43%228,423
Oct 2, 20251,291.001,340.001,291.001,330.001,330.002.47%244,678
Oct 1, 20251,298.001,308.001,295.001,298.001,298.000.23%75,616
Sep 30, 20251,301.001,319.001,295.001,295.001,295.00-2.04%307,872
Sep 29, 20251,339.001,340.001,320.001,322.001,322.00-1.27%214,999
Sep 26, 20251,336.001,347.001,319.001,339.001,339.00-0.37%274,571
Sep 25, 20251,346.001,348.001,335.001,344.001,344.00-0.15%130,203
Sep 24, 20251,349.001,350.001,332.001,346.001,346.00-0.22%283,060
Sep 23, 20251,365.001,366.001,345.001,349.001,349.00-1.03%272,263
Sep 22, 20251,362.001,394.001,360.001,363.001,363.000.22%248,275
Sep 19, 20251,358.001,373.001,354.001,360.001,360.000.15%236,297
Sep 18, 20251,356.001,367.001,356.001,358.001,358.000.15%166,156
Sep 17, 20251,360.001,369.001,350.001,356.001,356.00-0.15%159,512
Sep 16, 20251,342.001,360.001,340.001,358.001,358.000.74%199,233
Sep 15, 20251,367.001,370.001,348.001,348.001,348.00-1.32%270,597
Sep 12, 20251,358.001,376.001,355.001,366.001,366.000.59%203,743
Sep 11, 20251,369.001,372.001,357.001,358.001,358.00-0.80%185,305
Sep 10, 20251,363.001,369.001,350.001,369.001,369.001.03%202,695
Sep 9, 20251,357.001,367.001,353.001,355.001,355.00-184,807
Sep 8, 20251,375.001,380.001,355.001,355.001,355.00-1.45%271,548
Sep 5, 20251,380.001,398.001,375.001,375.001,375.00-0.36%289,752
Sep 4, 20251,363.001,396.001,359.001,380.001,380.001.25%352,685
Sep 3, 20251,361.001,364.001,347.001,363.001,363.000.15%291,172
Sep 2, 20251,358.001,370.001,354.001,361.001,361.000.22%241,746
Sep 1, 20251,372.001,379.001,357.001,358.001,358.00-0.95%240,092
Aug 29, 20251,393.001,401.001,371.001,371.001,371.00-1.58%306,312
Aug 28, 20251,385.001,393.001,370.001,393.001,393.00-0.07%412,741
Aug 27, 20251,416.001,427.001,388.001,394.001,394.00-2.52%794,769
Aug 26, 20251,440.001,479.001,422.001,430.001,430.00-0.69%829,886
Aug 25, 20251,432.001,454.001,432.001,440.001,440.00-0.21%771,713
Aug 22, 20251,454.001,530.001,431.001,443.001,443.00-0.48%4,031,880
Aug 21, 20251,506.001,543.001,446.001,450.001,450.00-3.07%2,316,315
Aug 20, 20251,506.001,673.001,482.001,496.001,496.00-1.32%16,476,690
Aug 19, 20251,374.001,658.001,336.001,516.001,516.0012.21%37,171,940
Aug 18, 20251,361.001,361.001,343.001,351.001,351.00-0.73%67,198
Aug 14, 20251,350.001,361.001,340.001,361.001,361.000.96%116,769