SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea · Delayed Price · Currency is KRW 1,187.00
-8.00 (-0.67%)
At close: Apr 20, 2026
SM Culture & Contents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,187.00 | 1,187.00 | -0.67% | 76,610 |
| Apr 17, 2026 | 1,193.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.17% | 197,139 |
| Apr 16, 2026 | 1,139.00 | 1,195.00 | 1,138.00 | 1,193.00 | 1,193.00 | 4.74% | 261,940 |
| Apr 15, 2026 | 1,145.00 | 1,157.00 | 1,136.00 | 1,139.00 | 1,139.00 | -0.52% | 100,003 |
| Apr 14, 2026 | 1,139.00 | 1,163.00 | 1,139.00 | 1,145.00 | 1,145.00 | 0.09% | 114,651 |
| Apr 13, 2026 | 1,145.00 | 1,167.00 | 1,133.00 | 1,144.00 | 1,144.00 | -1.97% | 87,592 |
| Apr 10, 2026 | 1,139.00 | 1,169.00 | 1,133.00 | 1,167.00 | 1,167.00 | 2.64% | 175,758 |
| Apr 9, 2026 | 1,114.00 | 1,139.00 | 1,101.00 | 1,137.00 | 1,137.00 | 1.34% | 276,140 |
| Apr 8, 2026 | 1,078.00 | 1,124.00 | 1,078.00 | 1,122.00 | 1,122.00 | 5.06% | 184,677 |
| Apr 7, 2026 | 1,094.00 | 1,094.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.57% | 60,694 |
| Apr 6, 2026 | 1,089.00 | 1,107.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.45% | 53,629 |
| Apr 3, 2026 | 1,089.00 | 1,115.00 | 1,089.00 | 1,101.00 | 1,101.00 | 1.10% | 65,531 |
| Apr 2, 2026 | 1,108.00 | 1,131.00 | 1,073.00 | 1,089.00 | 1,089.00 | -2.16% | 123,553 |
| Apr 1, 2026 | 1,097.00 | 1,124.00 | 1,097.00 | 1,113.00 | 1,113.00 | 1.92% | 54,489 |
| Mar 31, 2026 | 1,113.00 | 1,122.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.89% | 95,034 |
| Mar 30, 2026 | 1,112.00 | 1,130.00 | 1,101.00 | 1,113.00 | 1,113.00 | -1.50% | 87,659 |
| Mar 27, 2026 | 1,132.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | -0.70% | 102,983 |
| Mar 26, 2026 | 1,145.00 | 1,155.00 | 1,105.00 | 1,138.00 | 1,138.00 | -0.61% | 64,828 |
| Mar 25, 2026 | 1,140.00 | 1,161.00 | 1,085.00 | 1,145.00 | 1,145.00 | 0.17% | 97,946 |
| Mar 24, 2026 | 1,126.00 | 1,143.00 | 1,116.00 | 1,143.00 | 1,143.00 | 1.60% | 97,239 |
| Mar 23, 2026 | 1,159.00 | 1,159.00 | 1,113.00 | 1,125.00 | 1,125.00 | -3.10% | 97,822 |
| Mar 20, 2026 | 1,142.00 | 1,170.00 | 1,131.00 | 1,161.00 | 1,161.00 | 1.66% | 87,080 |
| Mar 19, 2026 | 1,154.00 | 1,154.00 | 1,118.00 | 1,142.00 | 1,142.00 | -0.09% | 102,164 |
| Mar 18, 2026 | 1,142.00 | 1,151.00 | 1,118.00 | 1,143.00 | 1,143.00 | 0.09% | 96,101 |
| Mar 17, 2026 | 1,137.00 | 1,152.00 | 1,130.00 | 1,142.00 | 1,142.00 | -0.09% | 84,803 |
| Mar 16, 2026 | 1,167.00 | 1,167.00 | 1,139.00 | 1,143.00 | 1,143.00 | 0.09% | 92,419 |
| Mar 13, 2026 | 1,126.00 | 1,149.00 | 1,114.00 | 1,142.00 | 1,142.00 | 1.06% | 108,604 |
| Mar 12, 2026 | 1,122.00 | 1,140.00 | 1,103.00 | 1,130.00 | 1,130.00 | 0.71% | 127,211 |
| Mar 11, 2026 | 1,131.00 | 1,166.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.72% | 146,808 |
| Mar 10, 2026 | 1,106.00 | 1,132.00 | 1,106.00 | 1,114.00 | 1,114.00 | 1.74% | 79,999 |
| Mar 9, 2026 | 1,124.00 | 1,124.00 | 1,060.00 | 1,095.00 | 1,095.00 | -3.10% | 191,791 |
| 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 |