SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea · Delayed Price · Currency is KRW 880.00
-32.00 (-3.51%)
At close: May 29, 2026
SM Culture & Contents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 881.00 | 883.00 | 793.00 | 815.00 | 815.00 | -7.39% | 637,798 |
| May 29, 2026 | 910.00 | 930.00 | 861.00 | 880.00 | 880.00 | -3.51% | 424,441 |
| May 28, 2026 | 920.00 | 939.00 | 889.00 | 912.00 | 912.00 | -1.08% | 269,926 |
| May 27, 2026 | 970.00 | 988.00 | 921.00 | 922.00 | 922.00 | -7.24% | 607,853 |
| May 26, 2026 | 1,022.00 | 1,024.00 | 989.00 | 994.00 | 994.00 | -3.02% | 360,409 |
| May 22, 2026 | 1,010.00 | 1,038.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.29% | 216,716 |
| May 21, 2026 | 1,018.00 | 1,042.00 | 1,010.00 | 1,022.00 | 1,022.00 | 0.49% | 342,501 |
| May 20, 2026 | 1,070.00 | 1,176.00 | 1,002.00 | 1,017.00 | 1,017.00 | 1.80% | 2,687,709 |
| May 19, 2026 | 1,005.00 | 1,019.00 | 977.00 | 999.00 | 999.00 | 2.15% | 399,575 |
| May 18, 2026 | 1,040.00 | 1,040.00 | 977.00 | 978.00 | 978.00 | -2.88% | 346,835 |
| May 15, 2026 | 1,008.00 | 1,230.00 | 982.00 | 1,007.00 | 1,007.00 | - | 915,864 |
| May 14, 2026 | 1,000.00 | 1,011.00 | 996.00 | 1,007.00 | 1,007.00 | -0.20% | 246,069 |
| May 13, 2026 | 990.00 | 1,036.00 | 990.00 | 1,009.00 | 1,009.00 | 0.50% | 261,915 |
| May 12, 2026 | 1,029.00 | 1,040.00 | 1,001.00 | 1,004.00 | 1,004.00 | -3.46% | 305,672 |
| May 11, 2026 | 1,064.00 | 1,074.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.44% | 350,912 |
| May 8, 2026 | 1,077.00 | 1,084.00 | 1,060.00 | 1,066.00 | 1,066.00 | -1.02% | 187,654 |
| May 7, 2026 | 1,082.00 | 1,082.00 | 1,060.00 | 1,077.00 | 1,077.00 | -0.83% | 185,753 |
| May 6, 2026 | 1,116.00 | 1,117.00 | 1,078.00 | 1,086.00 | 1,086.00 | -3.64% | 290,208 |
| May 4, 2026 | 1,141.00 | 1,148.00 | 1,116.00 | 1,127.00 | 1,127.00 | -1.14% | 245,360 |
| Apr 30, 2026 | 1,143.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.96% | 173,255 |
| Apr 29, 2026 | 1,150.00 | 1,163.00 | 1,142.00 | 1,151.00 | 1,151.00 | 0.09% | 194,281 |
| Apr 28, 2026 | 1,162.00 | 1,180.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.03% | 222,649 |
| Apr 27, 2026 | 1,163.00 | 1,183.00 | 1,159.00 | 1,162.00 | 1,162.00 | -0.09% | 137,721 |
| Apr 24, 2026 | 1,145.00 | 1,168.00 | 1,145.00 | 1,163.00 | 1,163.00 | 0.87% | 76,700 |
| Apr 23, 2026 | 1,166.00 | 1,175.00 | 1,147.00 | 1,153.00 | 1,153.00 | -1.11% | 167,669 |
| Apr 22, 2026 | 1,176.00 | 1,181.00 | 1,152.00 | 1,166.00 | 1,166.00 | -0.85% | 72,289 |
| Apr 21, 2026 | 1,187.00 | 1,188.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.93% | 81,029 |
| Apr 20, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,187.00 | 1,187.00 | -0.67% | 76,825 |
| Apr 17, 2026 | 1,193.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.17% | 197,244 |
| Apr 16, 2026 | 1,139.00 | 1,195.00 | 1,138.00 | 1,193.00 | 1,193.00 | 4.74% | 266,286 |
| Apr 15, 2026 | 1,145.00 | 1,157.00 | 1,136.00 | 1,139.00 | 1,139.00 | -0.52% | 100,248 |
| Apr 14, 2026 | 1,139.00 | 1,163.00 | 1,139.00 | 1,145.00 | 1,145.00 | 0.09% | 116,686 |
| Apr 13, 2026 | 1,145.00 | 1,167.00 | 1,133.00 | 1,144.00 | 1,144.00 | -1.97% | 87,812 |
| Apr 10, 2026 | 1,139.00 | 1,169.00 | 1,133.00 | 1,167.00 | 1,167.00 | 2.64% | 175,909 |
| Apr 9, 2026 | 1,114.00 | 1,139.00 | 1,101.00 | 1,137.00 | 1,137.00 | 1.34% | 276,464 |
| Apr 8, 2026 | 1,078.00 | 1,124.00 | 1,078.00 | 1,122.00 | 1,122.00 | 5.06% | 184,720 |
| Apr 7, 2026 | 1,094.00 | 1,094.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.57% | 60,945 |
| Apr 6, 2026 | 1,089.00 | 1,107.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.45% | 53,630 |
| Apr 3, 2026 | 1,089.00 | 1,115.00 | 1,089.00 | 1,101.00 | 1,101.00 | 1.10% | 65,532 |
| Apr 2, 2026 | 1,108.00 | 1,131.00 | 1,073.00 | 1,089.00 | 1,089.00 | -2.16% | 123,666 |
| Apr 1, 2026 | 1,097.00 | 1,124.00 | 1,097.00 | 1,113.00 | 1,113.00 | 1.92% | 54,541 |
| Mar 31, 2026 | 1,113.00 | 1,122.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.89% | 96,532 |
| Mar 30, 2026 | 1,112.00 | 1,130.00 | 1,101.00 | 1,113.00 | 1,113.00 | -1.50% | 88,160 |
| Mar 27, 2026 | 1,132.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | -0.70% | 103,008 |
| Mar 26, 2026 | 1,145.00 | 1,155.00 | 1,105.00 | 1,138.00 | 1,138.00 | -0.61% | 65,134 |
| Mar 25, 2026 | 1,140.00 | 1,161.00 | 1,085.00 | 1,145.00 | 1,145.00 | 0.17% | 97,964 |
| Mar 24, 2026 | 1,126.00 | 1,143.00 | 1,116.00 | 1,143.00 | 1,143.00 | 1.60% | 97,741 |
| Mar 23, 2026 | 1,159.00 | 1,159.00 | 1,113.00 | 1,125.00 | 1,125.00 | -3.10% | 98,847 |
| Mar 20, 2026 | 1,142.00 | 1,170.00 | 1,131.00 | 1,161.00 | 1,161.00 | 1.66% | 87,530 |
| Mar 19, 2026 | 1,154.00 | 1,154.00 | 1,118.00 | 1,142.00 | 1,142.00 | -0.09% | 102,171 |