SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea · Delayed Price · Currency is KRW 1,040.00
-26.00 (-2.44%)
At close: May 11, 2026
SM Culture & Contents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 184,999 |
| 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% | 244,755 |
| Apr 30, 2026 | 1,143.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.96% | 168,435 |
| Apr 29, 2026 | 1,150.00 | 1,163.00 | 1,142.00 | 1,151.00 | 1,151.00 | 0.09% | 180,013 |
| Apr 28, 2026 | 1,162.00 | 1,180.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.03% | 220,905 |
| Apr 27, 2026 | 1,163.00 | 1,183.00 | 1,159.00 | 1,162.00 | 1,162.00 | -0.09% | 136,871 |
| Apr 24, 2026 | 1,145.00 | 1,168.00 | 1,145.00 | 1,163.00 | 1,163.00 | 0.87% | 75,766 |
| Apr 23, 2026 | 1,166.00 | 1,175.00 | 1,147.00 | 1,153.00 | 1,153.00 | -1.11% | 167,139 |
| Apr 22, 2026 | 1,176.00 | 1,181.00 | 1,152.00 | 1,166.00 | 1,166.00 | -0.85% | 72,169 |
| 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% | 76,610 |
| 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 |