SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea · Delayed Price · Currency is KRW 42,900
-3,450 (-7.44%)
At close: Apr 30, 2026
SAMG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 34,400.00 | 35,400.00 | 34,350.00 | 35,050.00 | 35,050.00 | 3.24% | 60,382 |
| Mar 24, 2026 | 34,250.00 | 34,500.00 | 33,000.00 | 33,950.00 | 33,950.00 | 3.03% | 32,003 |
| Mar 23, 2026 | 34,700.00 | 34,900.00 | 32,500.00 | 32,950.00 | 32,950.00 | -8.22% | 77,042 |
| Mar 20, 2026 | 34,650.00 | 36,450.00 | 34,500.00 | 35,900.00 | 35,900.00 | 4.21% | 79,026 |
| Mar 19, 2026 | 34,500.00 | 35,200.00 | 34,350.00 | 34,450.00 | 34,450.00 | -2.13% | 34,894 |
| Mar 18, 2026 | 35,000.00 | 35,400.00 | 34,600.00 | 35,200.00 | 35,200.00 | 2.47% | 35,853 |
| Mar 17, 2026 | 34,450.00 | 35,650.00 | 34,250.00 | 34,350.00 | 34,350.00 | 1.18% | 38,250 |
| Mar 16, 2026 | 34,200.00 | 34,650.00 | 33,250.00 | 33,950.00 | 33,950.00 | -2.30% | 58,922 |
| Mar 13, 2026 | 34,300.00 | 35,900.00 | 34,250.00 | 34,750.00 | 34,750.00 | -1.14% | 36,716 |
| Mar 12, 2026 | 34,500.00 | 35,450.00 | 34,150.00 | 35,150.00 | 35,150.00 | 1.74% | 44,587 |
| Mar 11, 2026 | 34,100.00 | 35,400.00 | 33,750.00 | 34,550.00 | 34,550.00 | 1.77% | 75,758 |
| Mar 10, 2026 | 33,750.00 | 34,600.00 | 33,050.00 | 33,950.00 | 33,950.00 | 5.11% | 52,263 |
| Mar 9, 2026 | 31,500.00 | 32,450.00 | 31,100.00 | 32,300.00 | 32,300.00 | -4.15% | 54,047 |
| Mar 6, 2026 | 31,100.00 | 34,150.00 | 30,750.00 | 33,700.00 | 33,700.00 | 6.98% | 117,655 |
| Mar 5, 2026 | 30,050.00 | 31,850.00 | 30,050.00 | 31,500.00 | 31,500.00 | 8.81% | 85,097 |
| Mar 4, 2026 | 30,900.00 | 32,150.00 | 28,600.00 | 28,950.00 | 28,950.00 | -10.79% | 139,741 |
| Mar 3, 2026 | 33,850.00 | 34,500.00 | 32,450.00 | 32,450.00 | 32,450.00 | -7.68% | 150,669 |
| Feb 27, 2026 | 35,750.00 | 35,750.00 | 34,750.00 | 35,150.00 | 35,150.00 | -1.82% | 85,512 |
| Feb 26, 2026 | 36,450.00 | 36,650.00 | 35,600.00 | 35,800.00 | 35,800.00 | -1.78% | 108,885 |
| Feb 25, 2026 | 37,050.00 | 37,300.00 | 36,350.00 | 36,450.00 | 36,450.00 | -0.55% | 71,798 |
| Feb 24, 2026 | 37,150.00 | 37,250.00 | 36,400.00 | 36,650.00 | 36,650.00 | -1.35% | 99,415 |
| Feb 23, 2026 | 37,350.00 | 38,200.00 | 36,950.00 | 37,150.00 | 37,150.00 | -0.54% | 88,013 |
| Feb 20, 2026 | 37,650.00 | 38,000.00 | 37,150.00 | 37,350.00 | 37,350.00 | -0.66% | 92,255 |
| Feb 19, 2026 | 38,150.00 | 38,450.00 | 36,900.00 | 37,600.00 | 37,600.00 | -0.40% | 125,931 |