SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea · Delayed Price · Currency is KRW 58,100
-1,900 (-3.17%)
At close: Oct 2, 2025
SAMG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58,000.00 | 59,600.00 | 54,100.00 | 59,600.00 | 59,600.00 | 2.58% | 178,893 |
| Oct 2, 2025 | 60,500.00 | 60,900.00 | 57,200.00 | 58,100.00 | 58,100.00 | -3.17% | 169,888 |
| Oct 1, 2025 | 61,800.00 | 63,200.00 | 58,700.00 | 60,000.00 | 60,000.00 | -2.76% | 227,249 |
| Sep 30, 2025 | 56,900.00 | 62,000.00 | 55,400.00 | 61,700.00 | 61,700.00 | 8.44% | 362,205 |
| Sep 29, 2025 | 57,700.00 | 59,000.00 | 56,700.00 | 56,900.00 | 56,900.00 | 0.53% | 146,466 |
| Sep 26, 2025 | 56,600.00 | 58,200.00 | 55,200.00 | 56,600.00 | 56,600.00 | 0.71% | 179,033 |
| Sep 25, 2025 | 53,100.00 | 58,300.00 | 52,900.00 | 56,200.00 | 56,200.00 | 5.24% | 275,682 |
| Sep 24, 2025 | 54,900.00 | 54,900.00 | 52,900.00 | 53,400.00 | 53,400.00 | -2.73% | 98,830 |
| Sep 23, 2025 | 55,500.00 | 56,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | -0.90% | 96,778 |
| Sep 22, 2025 | 53,000.00 | 55,700.00 | 51,800.00 | 55,400.00 | 55,400.00 | 4.14% | 189,344 |
| Sep 19, 2025 | 51,100.00 | 53,300.00 | 50,400.00 | 53,200.00 | 53,200.00 | 4.72% | 158,434 |
| Sep 18, 2025 | 53,600.00 | 53,600.00 | 50,200.00 | 50,800.00 | 50,800.00 | -3.97% | 144,330 |
| Sep 17, 2025 | 51,900.00 | 54,500.00 | 51,200.00 | 52,900.00 | 52,900.00 | 1.73% | 140,719 |
| Sep 16, 2025 | 53,000.00 | 54,500.00 | 51,300.00 | 52,000.00 | 52,000.00 | -1.33% | 115,210 |
| Sep 15, 2025 | 53,900.00 | 54,000.00 | 52,000.00 | 52,700.00 | 52,700.00 | -3.83% | 124,638 |
| Sep 12, 2025 | 55,000.00 | 55,200.00 | 52,700.00 | 54,800.00 | 54,800.00 | 0.74% | 89,399 |
| Sep 11, 2025 | 54,300.00 | 54,400.00 | 53,000.00 | 54,400.00 | 54,400.00 | 0.37% | 96,488 |
| Sep 10, 2025 | 55,700.00 | 57,500.00 | 53,800.00 | 54,200.00 | 54,200.00 | -1.09% | 143,385 |
| Sep 9, 2025 | 55,800.00 | 57,000.00 | 54,300.00 | 54,800.00 | 54,800.00 | -2.66% | 90,341 |
| Sep 8, 2025 | 57,800.00 | 57,800.00 | 55,800.00 | 56,300.00 | 56,300.00 | 0.72% | 74,693 |
| Sep 5, 2025 | 52,600.00 | 57,600.00 | 51,500.00 | 55,900.00 | 55,900.00 | 5.08% | 779,814 |
| Sep 4, 2025 | 53,000.00 | 54,800.00 | 52,200.00 | 53,200.00 | 53,200.00 | 0.57% | 137,695 |
| Sep 3, 2025 | 54,100.00 | 54,400.00 | 52,200.00 | 52,900.00 | 52,900.00 | -3.47% | 198,217 |
| Sep 2, 2025 | 56,600.00 | 56,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | -3.69% | 125,860 |
| Sep 1, 2025 | 57,600.00 | 58,000.00 | 55,500.00 | 56,900.00 | 56,900.00 | -1.90% | 135,075 |
| Aug 29, 2025 | 59,500.00 | 60,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | -3.33% | 159,699 |
| Aug 28, 2025 | 59,500.00 | 60,200.00 | 58,400.00 | 60,000.00 | 60,000.00 | -1.15% | 132,754 |
| Aug 27, 2025 | 62,400.00 | 62,500.00 | 59,800.00 | 60,700.00 | 60,700.00 | -1.30% | 63,594 |
| Aug 26, 2025 | 62,700.00 | 63,200.00 | 60,800.00 | 61,500.00 | 61,500.00 | -2.23% | 80,364 |
| Aug 25, 2025 | 62,500.00 | 63,800.00 | 60,500.00 | 62,900.00 | 62,900.00 | 1.45% | 185,727 |
| Aug 22, 2025 | 59,100.00 | 63,100.00 | 58,700.00 | 62,000.00 | 62,000.00 | 5.44% | 320,590 |
| Aug 21, 2025 | 58,300.00 | 59,600.00 | 57,000.00 | 58,800.00 | 58,800.00 | 3.89% | 196,709 |
| Aug 20, 2025 | 57,300.00 | 58,800.00 | 53,500.00 | 56,600.00 | 56,600.00 | -4.23% | 582,793 |
| Aug 19, 2025 | 61,000.00 | 62,000.00 | 58,600.00 | 59,100.00 | 59,100.00 | -4.06% | 193,076 |
| Aug 18, 2025 | 66,200.00 | 66,200.00 | 59,500.00 | 61,600.00 | 61,600.00 | -16.19% | 646,778 |
| Aug 14, 2025 | 75,400.00 | 77,300.00 | 72,800.00 | 73,500.00 | 73,500.00 | -1.61% | 185,434 |
| Aug 13, 2025 | 83,100.00 | 83,500.00 | 73,800.00 | 74,700.00 | 74,700.00 | -8.90% | 256,408 |
| Aug 12, 2025 | 77,900.00 | 86,100.00 | 77,200.00 | 82,000.00 | 82,000.00 | 5.81% | 375,659 |
| Aug 11, 2025 | 81,600.00 | 81,800.00 | 76,000.00 | 77,500.00 | 77,500.00 | -6.06% | 288,834 |
| Aug 8, 2025 | 77,900.00 | 84,300.00 | 75,700.00 | 82,500.00 | 82,500.00 | 5.77% | 254,966 |
| Aug 7, 2025 | 74,800.00 | 79,100.00 | 74,500.00 | 78,000.00 | 78,000.00 | 4.28% | 170,200 |
| Aug 6, 2025 | 75,800.00 | 77,200.00 | 73,400.00 | 74,800.00 | 74,800.00 | -1.84% | 98,511 |
| Aug 5, 2025 | 77,200.00 | 77,200.00 | 73,000.00 | 76,200.00 | 76,200.00 | 1.20% | 67,269 |
| Aug 4, 2025 | 73,000.00 | 76,200.00 | 72,500.00 | 75,300.00 | 75,300.00 | 2.31% | 91,537 |
| Aug 1, 2025 | 76,600.00 | 77,400.00 | 71,500.00 | 73,600.00 | 73,600.00 | -5.64% | 150,540 |
| Jul 31, 2025 | 73,600.00 | 79,600.00 | 73,400.00 | 78,000.00 | 78,000.00 | 5.98% | 161,086 |
| Jul 30, 2025 | 75,000.00 | 76,700.00 | 71,100.00 | 73,600.00 | 73,600.00 | -0.81% | 62,418 |
| Jul 29, 2025 | 74,400.00 | 76,000.00 | 72,500.00 | 74,200.00 | 74,200.00 | -2.24% | 79,688 |
| Jul 28, 2025 | 73,800.00 | 78,800.00 | 71,500.00 | 75,900.00 | 75,900.00 | 3.27% | 203,977 |
| Jul 25, 2025 | 71,900.00 | 75,000.00 | 71,900.00 | 73,500.00 | 73,500.00 | 2.51% | 81,356 |