SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea · Delayed Price · Currency is KRW 78,000
+3,200 (4.28%)
At close: Aug 7, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 82,700.00 | 83,900.00 | 78,500.00 | 79,900.00 | - | -3.27% | 175,271 |
| Jun 18, 2025 | 85,100.00 | 85,100.00 | 81,400.00 | 82,600.00 | - | -2.94% | 178,109 |
| Jun 17, 2025 | 82,500.00 | 85,100.00 | 80,200.00 | 85,100.00 | - | 3.15% | 221,927 |
| Jun 16, 2025 | 78,900.00 | 83,300.00 | 76,000.00 | 82,500.00 | - | 4.56% | 242,480 |
| Jun 13, 2025 | 78,900.00 | 80,000.00 | 72,700.00 | 78,900.00 | - | - | 273,646 |
| Jun 12, 2025 | 71,500.00 | 84,500.00 | 69,200.00 | 78,900.00 | - | 10.35% | 782,181 |
| Jun 11, 2025 | 76,100.00 | 76,700.00 | 70,300.00 | 71,500.00 | - | -5.55% | 379,165 |
| Jun 10, 2025 | 73,000.00 | 76,500.00 | 71,100.00 | 75,700.00 | - | 3.70% | 251,212 |
| Jun 9, 2025 | 78,800.00 | 79,300.00 | 70,000.00 | 73,000.00 | - | -7.36% | 555,829 |
| Jun 5, 2025 | 79,100.00 | 81,400.00 | 77,500.00 | 78,800.00 | - | - | 120,956 |
| Jun 4, 2025 | 80,300.00 | 80,700.00 | 77,900.00 | 78,800.00 | - | 1.03% | 122,881 |
| Jun 2, 2025 | 75,400.00 | 78,100.00 | 75,100.00 | 78,000.00 | - | 3.72% | 165,226 |
| May 30, 2025 | 72,400.00 | 79,600.00 | 72,000.00 | 75,200.00 | - | 7.43% | 236,484 |
| May 29, 2025 | 68,600.00 | 70,300.00 | 68,300.00 | 70,000.00 | - | 2.34% | 90,865 |
| May 28, 2025 | 69,200.00 | 72,100.00 | 65,500.00 | 68,400.00 | - | -1.16% | 191,668 |