SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea · Delayed Price · Currency is KRW 25,100
+1,700 (7.26%)
At close: Jun 9, 2026
SAMG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 23,600.00 | 25,500.00 | 23,600.00 | 25,100.00 | 25,100.00 | 7.26% | 63,020 |
| Jun 8, 2026 | 23,000.00 | 24,600.00 | 23,000.00 | 23,400.00 | 23,400.00 | -6.77% | 93,088 |
| Jun 5, 2026 | 24,250.00 | 26,150.00 | 23,800.00 | 25,100.00 | 25,100.00 | 4.15% | 128,965 |
| Jun 4, 2026 | 22,950.00 | 24,950.00 | 22,500.00 | 24,100.00 | 24,100.00 | 6.17% | 79,619 |
| Jun 2, 2026 | 22,300.00 | 22,950.00 | 21,500.00 | 22,700.00 | 22,700.00 | -1.30% | 62,111 |
| Jun 1, 2026 | 24,100.00 | 24,100.00 | 22,450.00 | 23,000.00 | 23,000.00 | -4.76% | 98,496 |
| May 29, 2026 | 25,300.00 | 27,300.00 | 23,100.00 | 24,150.00 | 24,150.00 | -4.73% | 101,984 |
| May 28, 2026 | 25,900.00 | 26,650.00 | 24,100.00 | 25,350.00 | 25,350.00 | -2.12% | 68,227 |
| May 27, 2026 | 27,100.00 | 27,250.00 | 25,700.00 | 25,900.00 | 25,900.00 | -6.83% | 114,200 |
| May 26, 2026 | 26,700.00 | 28,700.00 | 26,000.00 | 27,800.00 | 27,800.00 | 8.17% | 333,221 |
| May 22, 2026 | 24,650.00 | 26,750.00 | 24,650.00 | 25,700.00 | 25,700.00 | 5.54% | 147,881 |
| May 21, 2026 | 25,200.00 | 25,650.00 | 23,800.00 | 24,350.00 | 24,350.00 | -2.99% | 216,458 |
| May 20, 2026 | 26,150.00 | 26,450.00 | 24,800.00 | 25,100.00 | 25,100.00 | -5.64% | 94,341 |
| May 19, 2026 | 28,350.00 | 28,450.00 | 25,700.00 | 26,600.00 | 26,600.00 | -7.16% | 211,972 |
| May 18, 2026 | 32,600.00 | 32,600.00 | 28,000.00 | 28,650.00 | 28,650.00 | -26.35% | 584,793 |
| May 15, 2026 | 40,300.00 | 41,800.00 | 38,150.00 | 38,900.00 | 38,900.00 | -1.52% | 166,941 |
| May 14, 2026 | 39,050.00 | 41,550.00 | 39,050.00 | 39,500.00 | 39,500.00 | 3.13% | 168,007 |
| May 13, 2026 | 36,500.00 | 38,700.00 | 36,000.00 | 38,300.00 | 38,300.00 | 5.36% | 75,741 |
| May 12, 2026 | 35,850.00 | 36,600.00 | 33,800.00 | 36,350.00 | 36,350.00 | 3.27% | 87,528 |
| May 11, 2026 | 36,450.00 | 36,450.00 | 34,500.00 | 35,200.00 | 35,200.00 | -2.09% | 85,199 |
| May 8, 2026 | 36,150.00 | 36,200.00 | 35,250.00 | 35,950.00 | 35,950.00 | - | 49,391 |
| May 7, 2026 | 36,850.00 | 37,150.00 | 35,500.00 | 35,950.00 | 35,950.00 | -2.97% | 71,626 |
| May 6, 2026 | 38,600.00 | 38,800.00 | 35,950.00 | 37,050.00 | 37,050.00 | -6.20% | 235,441 |
| May 4, 2026 | 41,550.00 | 42,000.00 | 38,600.00 | 39,500.00 | 39,500.00 | -7.93% | 346,711 |
| Apr 30, 2026 | 47,050.00 | 47,350.00 | 42,350.00 | 42,900.00 | 42,900.00 | -7.44% | 213,903 |
| Apr 29, 2026 | 43,500.00 | 48,450.00 | 42,550.00 | 46,350.00 | 46,350.00 | 7.79% | 535,884 |
| Apr 28, 2026 | 41,200.00 | 45,350.00 | 40,800.00 | 43,000.00 | 43,000.00 | 5.52% | 508,751 |
| Apr 27, 2026 | 39,900.00 | 41,250.00 | 38,850.00 | 40,750.00 | 40,750.00 | 3.30% | 169,909 |
| Apr 24, 2026 | 37,500.00 | 39,700.00 | 37,200.00 | 39,450.00 | 39,450.00 | 5.48% | 100,339 |
| Apr 23, 2026 | 37,400.00 | 38,300.00 | 36,500.00 | 37,400.00 | 37,400.00 | -0.80% | 61,516 |
| Apr 22, 2026 | 37,500.00 | 37,700.00 | 36,800.00 | 37,700.00 | 37,700.00 | 0.53% | 55,698 |
| Apr 21, 2026 | 38,100.00 | 38,700.00 | 37,200.00 | 37,500.00 | 37,500.00 | -0.27% | 71,140 |
| Apr 20, 2026 | 37,800.00 | 38,500.00 | 37,200.00 | 37,600.00 | 37,600.00 | -1.83% | 45,574 |
| Apr 17, 2026 | 37,950.00 | 38,350.00 | 37,150.00 | 38,300.00 | 38,300.00 | 1.19% | 65,843 |
| Apr 16, 2026 | 36,000.00 | 38,100.00 | 35,500.00 | 37,850.00 | 37,850.00 | 6.02% | 132,484 |
| Apr 15, 2026 | 36,600.00 | 37,000.00 | 35,500.00 | 35,700.00 | 35,700.00 | -2.46% | 73,451 |
| Apr 14, 2026 | 34,100.00 | 37,000.00 | 34,000.00 | 36,600.00 | 36,600.00 | 9.91% | 229,433 |
| Apr 13, 2026 | 33,850.00 | 33,900.00 | 33,000.00 | 33,300.00 | 33,300.00 | -2.77% | 29,783 |
| Apr 10, 2026 | 32,700.00 | 34,500.00 | 32,700.00 | 34,250.00 | 34,250.00 | 3.16% | 40,520 |
| Apr 9, 2026 | 32,300.00 | 33,400.00 | 32,200.00 | 33,200.00 | 33,200.00 | 1.53% | 52,153 |
| Apr 8, 2026 | 31,100.00 | 32,700.00 | 31,000.00 | 32,700.00 | 32,700.00 | 7.92% | 60,517 |
| Apr 7, 2026 | 31,950.00 | 31,950.00 | 29,950.00 | 30,300.00 | 30,300.00 | -3.96% | 96,913 |
| Apr 6, 2026 | 32,900.00 | 33,400.00 | 31,200.00 | 31,550.00 | 31,550.00 | -4.39% | 65,709 |
| Apr 3, 2026 | 32,600.00 | 33,450.00 | 32,100.00 | 33,000.00 | 33,000.00 | 2.96% | 40,625 |
| Apr 2, 2026 | 33,950.00 | 34,550.00 | 31,700.00 | 32,050.00 | 32,050.00 | -5.46% | 46,541 |
| Apr 1, 2026 | 32,600.00 | 34,100.00 | 32,300.00 | 33,900.00 | 33,900.00 | 6.77% | 74,798 |
| Mar 31, 2026 | 32,150.00 | 32,900.00 | 31,600.00 | 31,750.00 | 31,750.00 | -3.35% | 41,145 |
| Mar 30, 2026 | 33,250.00 | 33,250.00 | 32,450.00 | 32,850.00 | 32,850.00 | -3.24% | 41,645 |
| Mar 27, 2026 | 32,700.00 | 34,150.00 | 32,200.00 | 33,950.00 | 33,950.00 | 0.74% | 38,083 |
| Mar 26, 2026 | 35,050.00 | 35,050.00 | 33,700.00 | 33,700.00 | 33,700.00 | -3.85% | 30,884 |