SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea · Delayed Price · Currency is KRW 858.00
-22.00 (-2.50%)
At close: Oct 23, 2026
SM Culture & Contents Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 879.00 | 890.00 | 842.00 | 858.00 | 858.00 | -2.50% | 421,227 |
| Oct 22, 2026 | 865.00 | 890.00 | 853.00 | 880.00 | 880.00 | 1.73% | 209,879 |
| Oct 21, 2026 | 916.00 | 919.00 | 841.00 | 865.00 | 865.00 | -8.66% | 911,873 |
| Oct 20, 2026 | 909.00 | 973.00 | 905.00 | 947.00 | 947.00 | 4.18% | 549,178 |
| Oct 19, 2026 | 905.00 | 919.00 | 882.00 | 909.00 | 909.00 | 0.22% | 390,193 |
| Oct 16, 2026 | 853.00 | 923.00 | 853.00 | 907.00 | 907.00 | 6.33% | 489,890 |
| Oct 15, 2026 | 820.00 | 880.00 | 820.00 | 853.00 | 853.00 | 1.31% | 247,544 |
| Oct 14, 2026 | 863.00 | 882.00 | 835.00 | 842.00 | 842.00 | -3.22% | 354,871 |
| Oct 13, 2026 | 838.00 | 880.00 | 838.00 | 870.00 | 870.00 | -0.23% | 256,097 |
| Oct 12, 2026 | 899.00 | 923.00 | 863.00 | 872.00 | 872.00 | -1.13% | 668,986 |
| Oct 8, 2026 | 995.00 | 995.00 | 863.00 | 882.00 | 882.00 | -8.32% | 2,328,614 |
| Oct 7, 2026 | 1,030.00 | 1,043.00 | 962.00 | 962.00 | 962.00 | -6.60% | 1,787,911 |
| Oct 6, 2026 | 1,043.00 | 1,075.00 | 990.00 | 1,030.00 | 1,030.00 | -0.19% | 574,967 |
| Oct 2, 2026 | 1,015.00 | 1,051.00 | 1,010.00 | 1,032.00 | 1,032.00 | 2.08% | 271,378 |
| Oct 1, 2026 | 1,013.00 | 1,124.00 | 1,007.00 | 1,011.00 | 1,011.00 | -0.20% | 447,143 |
| Sep 30, 2026 | 1,061.00 | 1,061.00 | 965.00 | 1,013.00 | 1,013.00 | -3.52% | 312,726 |
| Sep 29, 2026 | 1,064.00 | 1,071.00 | 1,039.00 | 1,050.00 | 1,050.00 | -1.32% | 166,150 |
| Sep 28, 2026 | 1,071.00 | 1,092.00 | 1,054.00 | 1,064.00 | 1,064.00 | 0.38% | 190,427 |
| Sep 23, 2026 | 1,075.00 | 1,095.00 | 1,047.00 | 1,060.00 | 1,060.00 | -1.40% | 320,913 |
| Sep 22, 2026 | 1,083.00 | 1,090.00 | 1,054.00 | 1,075.00 | 1,075.00 | -0.09% | 245,082 |
| Sep 21, 2026 | 1,079.00 | 1,098.00 | 1,050.00 | 1,076.00 | 1,076.00 | 0.19% | 301,133 |
| Sep 18, 2026 | 1,132.00 | 1,132.00 | 1,064.00 | 1,074.00 | 1,074.00 | -5.21% | 353,841 |
| Sep 17, 2026 | 1,107.00 | 1,159.00 | 1,100.00 | 1,133.00 | 1,133.00 | 2.26% | 233,978 |
| Sep 16, 2026 | 1,108.00 | 1,109.00 | 1,079.00 | 1,108.00 | 1,108.00 | 1.19% | 165,147 |
| Sep 15, 2026 | 1,068.00 | 1,104.00 | 1,058.00 | 1,095.00 | 1,095.00 | 3.20% | 200,901 |
| Sep 14, 2026 | 1,074.00 | 1,074.00 | 1,040.00 | 1,061.00 | 1,061.00 | 0.09% | 143,420 |
| Sep 11, 2026 | 1,080.00 | 1,100.00 | 1,055.00 | 1,060.00 | 1,060.00 | -2.57% | 250,555 |
| Sep 10, 2026 | 1,080.00 | 1,118.00 | 1,075.00 | 1,088.00 | 1,088.00 | 0.65% | 253,095 |
| Sep 9, 2026 | 1,080.00 | 1,112.00 | 1,055.00 | 1,081.00 | 1,081.00 | 0.09% | 272,271 |
| Sep 8, 2026 | 1,127.00 | 1,127.00 | 1,059.00 | 1,080.00 | 1,080.00 | -2.26% | 279,996 |
| Sep 7, 2026 | 1,081.00 | 1,138.00 | 1,069.00 | 1,105.00 | 1,105.00 | 1.28% | 461,249 |
| Sep 4, 2026 | 1,137.00 | 1,137.00 | 1,010.00 | 1,091.00 | 1,091.00 | -3.02% | 1,013,823 |
| Sep 3, 2026 | 1,195.00 | 1,206.00 | 1,111.00 | 1,125.00 | 1,125.00 | -5.86% | 533,735 |
| Sep 2, 2026 | 1,273.00 | 1,273.00 | 1,189.00 | 1,195.00 | 1,195.00 | -4.63% | 381,949 |
| Sep 1, 2026 | 1,343.00 | 1,345.00 | 1,250.00 | 1,253.00 | 1,253.00 | -6.70% | 775,615 |
| Aug 31, 2026 | 1,291.00 | 1,374.00 | 1,272.00 | 1,343.00 | 1,343.00 | 3.79% | 492,142 |
| Aug 28, 2026 | 1,276.00 | 1,294.00 | 1,243.00 | 1,294.00 | 1,294.00 | 1.41% | 464,197 |
| Aug 27, 2026 | 1,298.00 | 1,321.00 | 1,217.00 | 1,276.00 | 1,276.00 | -1.31% | 1,037,130 |
| Aug 26, 2026 | 1,292.00 | 1,334.00 | 1,287.00 | 1,293.00 | 1,293.00 | -0.77% | 176,572 |
| Aug 25, 2026 | 1,267.00 | 1,313.00 | 1,224.00 | 1,303.00 | 1,303.00 | 1.96% | 653,858 |
| Aug 24, 2026 | 1,280.00 | 1,334.00 | 1,237.00 | 1,278.00 | 1,278.00 | -1.69% | 729,055 |
| Aug 21, 2026 | 1,372.00 | 1,380.00 | 1,286.00 | 1,300.00 | 1,300.00 | -4.48% | 439,349 |
| Aug 20, 2026 | 1,335.00 | 1,380.00 | 1,333.00 | 1,361.00 | 1,361.00 | 2.33% | 487,553 |
| Aug 19, 2026 | 1,311.00 | 1,361.00 | 1,220.00 | 1,330.00 | 1,330.00 | 1.37% | 340,285 |
| Aug 18, 2026 | 1,360.00 | 1,385.00 | 1,296.00 | 1,312.00 | 1,312.00 | -3.53% | 559,258 |
| Aug 14, 2026 | 1,337.00 | 1,377.00 | 1,306.00 | 1,360.00 | 1,360.00 | 1.72% | 766,405 |
| Aug 13, 2026 | 1,409.00 | 1,409.00 | 1,321.00 | 1,337.00 | 1,337.00 | -3.33% | 504,328 |
| Aug 12, 2026 | 1,441.00 | 1,444.00 | 1,288.00 | 1,383.00 | 1,383.00 | -4.22% | 2,226,253 |
| Aug 11, 2026 | 1,514.00 | 1,530.00 | 1,411.00 | 1,444.00 | 1,444.00 | -4.69% | 1,620,346 |
| Aug 10, 2026 | 1,718.00 | 1,718.00 | 1,481.00 | 1,515.00 | 1,515.00 | -11.87% | 1,952,005 |