SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea · Delayed Price · Currency is KRW 17,640
-320 (-1.78%)
At close: Sep 11, 2026
SAMG Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 17,880.00 | 17,900.00 | 17,560.00 | 17,640.00 | 17,640.00 | -1.78% | 23,778 |
| Sep 10, 2026 | 17,480.00 | 18,090.00 | 17,430.00 | 17,960.00 | 17,960.00 | 1.58% | 49,852 |
| Sep 9, 2026 | 18,300.00 | 18,360.00 | 17,320.00 | 17,680.00 | 17,680.00 | -4.02% | 129,988 |
| Sep 8, 2026 | 19,060.00 | 19,270.00 | 18,370.00 | 18,420.00 | 18,420.00 | -3.46% | 52,471 |
| Sep 7, 2026 | 19,010.00 | 19,260.00 | 18,900.00 | 19,080.00 | 19,080.00 | 0.95% | 25,256 |
| Sep 4, 2026 | 18,790.00 | 19,230.00 | 18,770.00 | 18,900.00 | 18,900.00 | 0.96% | 22,064 |
| Sep 3, 2026 | 19,550.00 | 19,590.00 | 18,010.00 | 18,720.00 | 18,720.00 | -3.31% | 62,241 |
| Sep 2, 2026 | 19,870.00 | 19,980.00 | 19,280.00 | 19,360.00 | 19,360.00 | -4.40% | 54,429 |
| Sep 1, 2026 | 20,050.00 | 20,600.00 | 19,900.00 | 20,250.00 | 20,250.00 | 1.25% | 54,962 |
| Aug 31, 2026 | 19,870.00 | 20,150.00 | 19,370.00 | 20,000.00 | 20,000.00 | 0.10% | 45,704 |
| Aug 28, 2026 | 19,990.00 | 20,100.00 | 19,750.00 | 19,980.00 | 19,980.00 | -0.60% | 46,973 |
| Aug 27, 2026 | 20,100.00 | 20,200.00 | 19,600.00 | 20,100.00 | 20,100.00 | -0.25% | 97,691 |
| Aug 26, 2026 | 20,300.00 | 20,350.00 | 19,800.00 | 20,150.00 | 20,150.00 | -0.25% | 91,183 |
| Aug 25, 2026 | 20,350.00 | 20,350.00 | 19,250.00 | 20,200.00 | 20,200.00 | -0.98% | 146,986 |
| Aug 24, 2026 | 20,750.00 | 20,900.00 | 20,250.00 | 20,400.00 | 20,400.00 | -0.73% | 36,483 |
| Aug 21, 2026 | 21,650.00 | 21,650.00 | 20,400.00 | 20,550.00 | 20,550.00 | -5.52% | 98,331 |
| Aug 20, 2026 | 21,300.00 | 22,000.00 | 21,300.00 | 21,750.00 | 21,750.00 | 3.08% | 62,956 |
| Aug 19, 2026 | 21,400.00 | 21,950.00 | 20,650.00 | 21,100.00 | 21,100.00 | -3.65% | 135,000 |
| Aug 18, 2026 | 22,300.00 | 22,750.00 | 21,350.00 | 21,900.00 | 21,900.00 | -8.18% | 275,376 |
| Aug 14, 2026 | 23,900.00 | 24,700.00 | 23,500.00 | 23,850.00 | 23,850.00 | - | 85,703 |
| Aug 13, 2026 | 25,400.00 | 25,500.00 | 23,550.00 | 23,850.00 | 23,850.00 | -6.29% | 147,598 |
| Aug 12, 2026 | 26,350.00 | 26,700.00 | 25,300.00 | 25,450.00 | 25,450.00 | -4.50% | 146,637 |
| Aug 11, 2026 | 26,200.00 | 26,900.00 | 25,200.00 | 26,650.00 | 26,650.00 | 1.91% | 159,632 |
| Aug 10, 2026 | 28,200.00 | 28,350.00 | 26,000.00 | 26,150.00 | 26,150.00 | -7.43% | 188,407 |
| Aug 7, 2026 | 27,000.00 | 28,500.00 | 26,750.00 | 28,250.00 | 28,250.00 | 4.82% | 140,471 |
| Aug 6, 2026 | 27,000.00 | 27,250.00 | 25,750.00 | 26,950.00 | 26,950.00 | -1.10% | 133,767 |
| Aug 5, 2026 | 29,500.00 | 29,500.00 | 26,400.00 | 27,250.00 | 27,250.00 | -3.37% | 229,728 |
| Aug 4, 2026 | 27,000.00 | 29,650.00 | 26,150.00 | 28,200.00 | 28,200.00 | 6.21% | 120,961 |
| Aug 3, 2026 | 27,200.00 | 28,100.00 | 26,200.00 | 26,550.00 | 26,550.00 | -2.39% | 59,965 |
| Jul 31, 2026 | 25,550.00 | 27,200.00 | 24,550.00 | 27,200.00 | 27,200.00 | 11.02% | 68,486 |
| Jul 30, 2026 | 24,200.00 | 25,850.00 | 23,950.00 | 24,500.00 | 24,500.00 | -1.01% | 60,529 |
| Jul 29, 2026 | 26,650.00 | 27,550.00 | 23,900.00 | 24,750.00 | 24,750.00 | -5.17% | 121,282 |
| Jul 28, 2026 | 27,250.00 | 27,450.00 | 25,600.00 | 26,100.00 | 26,100.00 | -5.95% | 74,646 |
| Jul 27, 2026 | 32,200.00 | 32,200.00 | 27,250.00 | 27,750.00 | 27,750.00 | -13.82% | 141,600 |
| Jul 24, 2026 | 32,750.00 | 33,250.00 | 31,200.00 | 32,200.00 | 32,200.00 | -0.31% | 91,078 |
| Jul 23, 2026 | 30,000.00 | 32,900.00 | 29,800.00 | 32,300.00 | 32,300.00 | 8.94% | 141,455 |
| Jul 22, 2026 | 29,200.00 | 31,750.00 | 28,700.00 | 29,650.00 | 29,650.00 | 3.49% | 144,560 |
| Jul 21, 2026 | 26,800.00 | 29,450.00 | 26,800.00 | 28,650.00 | 28,650.00 | 7.30% | 100,772 |
| Jul 20, 2026 | 27,400.00 | 27,800.00 | 26,500.00 | 26,700.00 | 26,700.00 | -3.26% | 26,407 |
| Jul 16, 2026 | 27,650.00 | 28,750.00 | 27,100.00 | 27,600.00 | 27,600.00 | -0.72% | 28,190 |
| Jul 15, 2026 | 26,800.00 | 28,600.00 | 26,350.00 | 27,800.00 | 27,800.00 | 4.51% | 72,441 |
| Jul 14, 2026 | 27,600.00 | 27,600.00 | 25,700.00 | 26,600.00 | 26,600.00 | -3.80% | 51,251 |
| Jul 13, 2026 | 27,950.00 | 29,050.00 | 27,000.00 | 27,650.00 | 27,650.00 | -0.90% | 60,869 |
| Jul 10, 2026 | 26,150.00 | 29,300.00 | 26,150.00 | 27,900.00 | 27,900.00 | 6.49% | 99,326 |
| Jul 9, 2026 | 24,800.00 | 27,150.00 | 24,300.00 | 26,200.00 | 26,200.00 | 6.50% | 101,292 |
| Jul 8, 2026 | 24,350.00 | 25,400.00 | 23,950.00 | 24,600.00 | 24,600.00 | - | 61,009 |
| Jul 7, 2026 | 24,650.00 | 25,700.00 | 23,750.00 | 24,600.00 | 24,600.00 | - | 50,456 |
| Jul 6, 2026 | 24,200.00 | 25,000.00 | 22,900.00 | 24,600.00 | 24,600.00 | -0.81% | 69,591 |
| Jul 3, 2026 | 25,250.00 | 25,350.00 | 23,600.00 | 24,800.00 | 24,800.00 | -1.20% | 41,443 |
| Jul 2, 2026 | 25,500.00 | 26,700.00 | 24,950.00 | 25,100.00 | 25,100.00 | -2.14% | 79,870 |