SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea · Delayed Price · Currency is KRW 1,550.00
+30.00 (1.97%)
At close: Jul 31, 2026
SM Culture & Contents Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,522.00 | 1,579.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.97% | 652,213 |
| Jul 30, 2026 | 1,462.00 | 1,575.00 | 1,462.00 | 1,520.00 | 1,520.00 | 1.00% | 441,638 |
| Jul 29, 2026 | 1,559.00 | 1,715.00 | 1,470.00 | 1,505.00 | 1,505.00 | -3.34% | 1,638,666 |
| Jul 28, 2026 | 1,577.00 | 1,579.00 | 1,526.00 | 1,557.00 | 1,557.00 | -1.33% | 277,269 |
| Jul 27, 2026 | 1,590.00 | 1,590.00 | 1,510.00 | 1,578.00 | 1,578.00 | 1.28% | 457,814 |
| Jul 24, 2026 | 1,578.00 | 1,590.00 | 1,537.00 | 1,558.00 | 1,558.00 | -1.02% | 279,196 |
| Jul 23, 2026 | 1,560.00 | 1,606.00 | 1,513.00 | 1,574.00 | 1,574.00 | 0.90% | 240,040 |
| Jul 22, 2026 | 1,510.00 | 1,610.00 | 1,508.00 | 1,560.00 | 1,560.00 | 3.31% | 370,998 |
| Jul 21, 2026 | 1,502.00 | 1,582.00 | 1,465.00 | 1,510.00 | 1,510.00 | 0.07% | 332,755 |
| Jul 20, 2026 | 1,604.00 | 1,604.00 | 1,498.00 | 1,509.00 | 1,509.00 | -5.98% | 662,837 |
| Jul 16, 2026 | 1,565.00 | 1,610.00 | 1,544.00 | 1,605.00 | 1,605.00 | 2.36% | 468,788 |
| Jul 15, 2026 | 1,492.00 | 1,618.00 | 1,476.00 | 1,568.00 | 1,568.00 | 6.31% | 618,629 |
| Jul 14, 2026 | 1,464.00 | 1,500.00 | 1,374.00 | 1,475.00 | 1,475.00 | -1.27% | 635,085 |
| Jul 13, 2026 | 1,544.00 | 1,574.00 | 1,487.00 | 1,494.00 | 1,494.00 | -3.18% | 405,786 |
| Jul 10, 2026 | 1,607.00 | 1,609.00 | 1,515.00 | 1,543.00 | 1,543.00 | -3.92% | 649,445 |
| Jul 9, 2026 | 1,500.00 | 1,623.00 | 1,367.00 | 1,606.00 | 1,606.00 | 7.07% | 1,439,355 |
| Jul 8, 2026 | 1,549.00 | 1,646.00 | 1,489.00 | 1,500.00 | 1,500.00 | -3.16% | 479,813 |
| Jul 7, 2026 | 1,563.00 | 1,627.00 | 1,497.00 | 1,549.00 | 1,549.00 | -3.07% | 585,397 |
| Jul 6, 2026 | 1,610.00 | 1,667.00 | 1,561.00 | 1,598.00 | 1,598.00 | -0.37% | 328,055 |
| Jul 3, 2026 | 1,585.00 | 1,630.00 | 1,521.00 | 1,604.00 | 1,604.00 | 0.82% | 619,425 |
| Jul 2, 2026 | 1,680.00 | 1,736.00 | 1,591.00 | 1,591.00 | 1,591.00 | -5.30% | 934,890 |
| Jul 1, 2026 | 1,602.00 | 1,692.00 | 1,500.00 | 1,680.00 | 1,680.00 | 5.00% | 1,313,319 |
| Jun 30, 2026 | 1,796.00 | 1,900.00 | 1,488.00 | 1,600.00 | 1,600.00 | -10.41% | 2,021,820 |
| Jun 29, 2026 | 1,599.00 | 1,799.00 | 1,555.00 | 1,786.00 | 1,786.00 | 16.05% | 2,659,000 |
| Jun 26, 2026 | 1,512.00 | 1,590.00 | 1,466.00 | 1,539.00 | 1,539.00 | 1.79% | 921,576 |
| Jun 25, 2026 | 1,538.00 | 1,592.00 | 1,480.00 | 1,512.00 | 1,512.00 | -1.69% | 871,393 |
| Jun 24, 2026 | 1,541.00 | 1,609.00 | 1,481.00 | 1,538.00 | 1,538.00 | -0.13% | 1,364,522 |
| Jun 23, 2026 | 1,526.00 | 1,610.00 | 1,450.00 | 1,540.00 | 1,540.00 | - | 1,893,522 |
| Jun 22, 2026 | 1,401.00 | 1,546.00 | 1,365.00 | 1,540.00 | 1,540.00 | 11.59% | 3,402,929 |
| Jun 19, 2026 | 1,300.00 | 1,401.00 | 1,298.00 | 1,380.00 | 1,380.00 | 6.98% | 2,844,240 |
| Jun 18, 2026 | 1,289.00 | 1,350.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0.08% | 990,593 |
| Jun 17, 2026 | 1,202.00 | 1,293.00 | 1,202.00 | 1,289.00 | 1,289.00 | 7.33% | 946,232 |
| Jun 16, 2026 | 1,203.00 | 1,288.00 | 1,090.00 | 1,201.00 | 1,201.00 | 0.17% | 2,306,232 |
| Jun 15, 2026 | 1,103.00 | 1,220.00 | 1,100.00 | 1,199.00 | 1,199.00 | 9.00% | 1,746,851 |
| Jun 12, 2026 | 976.00 | 1,146.00 | 976.00 | 1,100.00 | 1,100.00 | 11.90% | 1,857,194 |
| Jun 11, 2026 | 880.00 | 999.00 | 867.00 | 983.00 | 983.00 | 11.70% | 643,935 |
| Jun 10, 2026 | 853.00 | 908.00 | 848.00 | 880.00 | 880.00 | 2.33% | 230,538 |
| Jun 9, 2026 | 808.00 | 895.00 | 795.00 | 860.00 | 860.00 | 3.37% | 250,157 |
| Jun 8, 2026 | 840.00 | 887.00 | 787.00 | 832.00 | 832.00 | -1.89% | 306,646 |
| Jun 5, 2026 | 851.00 | 877.00 | 829.00 | 848.00 | 848.00 | -0.35% | 223,469 |
| Jun 4, 2026 | 821.00 | 872.00 | 821.00 | 851.00 | 851.00 | 0.47% | 200,438 |
| Jun 2, 2026 | 777.00 | 888.00 | 777.00 | 847.00 | 847.00 | 3.93% | 782,812 |
| 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 |