SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea · Delayed Price · Currency is KRW 60,000
-700 (-1.15%)
At close: Aug 28, 2025
SAMG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59,500.00 | 60,000.00 | 57,500.00 | 58,100.00 | - | -3.17% | 82,921 |
| Aug 28, 2025 | 59,500.00 | 60,200.00 | 58,400.00 | 60,000.00 | - | -1.15% | 132,754 |
| Aug 27, 2025 | 62,400.00 | 62,500.00 | 59,800.00 | 60,700.00 | - | -1.30% | 63,594 |
| Aug 26, 2025 | 62,700.00 | 63,200.00 | 60,800.00 | 61,500.00 | - | -2.23% | 80,364 |
| Aug 25, 2025 | 62,500.00 | 63,800.00 | 60,500.00 | 62,900.00 | - | 1.45% | 185,727 |
| Aug 22, 2025 | 59,100.00 | 63,100.00 | 58,700.00 | 62,000.00 | - | 5.44% | 320,590 |
| Aug 21, 2025 | 58,300.00 | 59,600.00 | 57,000.00 | 58,800.00 | - | 3.89% | 196,709 |
| Aug 20, 2025 | 57,300.00 | 58,800.00 | 53,500.00 | 56,600.00 | - | -4.23% | 582,793 |
| Aug 19, 2025 | 61,000.00 | 62,000.00 | 58,600.00 | 59,100.00 | - | -4.06% | 193,076 |
| Aug 18, 2025 | 66,200.00 | 66,200.00 | 59,500.00 | 61,600.00 | - | -16.19% | 646,778 |
| Aug 14, 2025 | 75,400.00 | 77,300.00 | 72,800.00 | 73,500.00 | - | -1.61% | 185,434 |
| Aug 13, 2025 | 83,100.00 | 83,500.00 | 73,800.00 | 74,700.00 | - | -8.90% | 256,408 |
| Aug 12, 2025 | 77,900.00 | 86,100.00 | 77,200.00 | 82,000.00 | - | 5.81% | 375,659 |
| Aug 11, 2025 | 81,600.00 | 81,800.00 | 76,000.00 | 77,500.00 | - | -6.06% | 288,834 |
| Aug 8, 2025 | 77,900.00 | 84,300.00 | 75,700.00 | 82,500.00 | - | 5.77% | 254,966 |
| Aug 7, 2025 | 74,800.00 | 79,100.00 | 74,500.00 | 78,000.00 | - | 4.28% | 170,200 |
| Aug 6, 2025 | 75,800.00 | 77,200.00 | 73,400.00 | 74,800.00 | - | -1.84% | 98,511 |
| Aug 5, 2025 | 77,200.00 | 77,200.00 | 73,000.00 | 76,200.00 | - | 1.20% | 67,269 |
| Aug 4, 2025 | 73,000.00 | 76,200.00 | 72,500.00 | 75,300.00 | - | 2.31% | 91,537 |
| Aug 1, 2025 | 76,600.00 | 77,400.00 | 71,500.00 | 73,600.00 | - | -5.64% | 150,540 |
| Jul 31, 2025 | 73,600.00 | 79,600.00 | 73,400.00 | 78,000.00 | - | 5.98% | 161,086 |
| Jul 30, 2025 | 75,000.00 | 76,700.00 | 71,100.00 | 73,600.00 | - | -0.81% | 62,418 |
| Jul 29, 2025 | 74,400.00 | 76,000.00 | 72,500.00 | 74,200.00 | - | -2.24% | 79,688 |
| Jul 28, 2025 | 73,800.00 | 78,800.00 | 71,500.00 | 75,900.00 | - | 3.27% | 203,977 |
| Jul 25, 2025 | 71,900.00 | 75,000.00 | 71,900.00 | 73,500.00 | - | 2.51% | 81,356 |
| Jul 24, 2025 | 72,700.00 | 73,500.00 | 70,900.00 | 71,700.00 | - | -1.38% | 122,242 |
| Jul 23, 2025 | 72,100.00 | 72,800.00 | 70,800.00 | 72,700.00 | - | 0.83% | 61,450 |
| Jul 22, 2025 | 73,500.00 | 74,300.00 | 70,500.00 | 72,100.00 | - | -1.90% | 86,131 |
| Jul 21, 2025 | 72,700.00 | 74,200.00 | 70,000.00 | 73,500.00 | - | 1.10% | 90,088 |
| Jul 18, 2025 | 72,800.00 | 74,300.00 | 71,800.00 | 72,700.00 | - | 0.28% | 87,741 |
| Jul 17, 2025 | 75,300.00 | 75,400.00 | 71,200.00 | 72,500.00 | - | -3.20% | 183,214 |
| Jul 16, 2025 | 77,700.00 | 80,500.00 | 73,100.00 | 74,900.00 | - | -2.22% | 187,319 |
| Jul 15, 2025 | 77,400.00 | 78,500.00 | 75,800.00 | 76,600.00 | - | -0.78% | 69,898 |
| Jul 14, 2025 | 79,000.00 | 79,000.00 | 76,000.00 | 77,200.00 | - | -3.50% | 134,675 |
| Jul 11, 2025 | 80,300.00 | 81,500.00 | 78,000.00 | 80,000.00 | - | 2.30% | 114,951 |
| Jul 10, 2025 | 85,500.00 | 86,000.00 | 77,100.00 | 78,200.00 | - | -8.22% | 247,185 |
| Jul 9, 2025 | 85,500.00 | 87,200.00 | 82,000.00 | 85,200.00 | - | -0.35% | 125,785 |
| Jul 8, 2025 | 77,500.00 | 85,700.00 | 77,500.00 | 85,500.00 | - | 10.32% | 240,553 |
| Jul 7, 2025 | 75,100.00 | 80,500.00 | 75,100.00 | 77,500.00 | - | 3.33% | 156,494 |
| Jul 4, 2025 | 74,700.00 | 78,700.00 | 71,100.00 | 75,000.00 | - | 0.40% | 258,695 |
| Jul 3, 2025 | 80,100.00 | 82,800.00 | 74,500.00 | 74,700.00 | - | -5.56% | 267,438 |
| Jul 2, 2025 | 85,400.00 | 88,000.00 | 77,600.00 | 79,100.00 | - | -8.02% | 554,419 |
| Jul 1, 2025 | 91,900.00 | 92,700.00 | 85,800.00 | 86,000.00 | - | -6.42% | 237,529 |
| Jun 30, 2025 | 90,100.00 | 94,000.00 | 87,000.00 | 91,900.00 | - | 1.88% | 111,907 |
| Jun 27, 2025 | 93,100.00 | 95,300.00 | 87,700.00 | 90,200.00 | - | -1.42% | 146,986 |
| Jun 26, 2025 | 93,900.00 | 94,000.00 | 89,500.00 | 91,500.00 | - | -3.48% | 130,930 |
| Jun 25, 2025 | 87,000.00 | 99,400.00 | 85,100.00 | 94,800.00 | - | 8.84% | 589,314 |
| Jun 24, 2025 | 87,500.00 | 88,100.00 | 83,700.00 | 87,100.00 | - | 0.93% | 210,793 |
| Jun 23, 2025 | 88,700.00 | 89,800.00 | 85,300.00 | 86,300.00 | - | -3.47% | 211,405 |
| Jun 20, 2025 | 80,400.00 | 91,700.00 | 80,400.00 | 89,400.00 | - | 11.89% | 565,024 |