SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea · Delayed Price · Currency is KRW 27,900
+1,700 (6.49%)
At close: Jul 10, 2026
SAMG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 24,200.00 | 26,450.00 | 23,500.00 | 25,650.00 | 25,650.00 | 4.91% | 91,892 |
| Jun 30, 2026 | 22,900.00 | 25,150.00 | 22,750.00 | 24,450.00 | 24,450.00 | 5.84% | 99,072 |
| Jun 29, 2026 | 20,500.00 | 23,200.00 | 20,200.00 | 23,100.00 | 23,100.00 | 12.68% | 131,536 |
| Jun 26, 2026 | 21,000.00 | 21,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | -2.38% | 160,528 |
| Jun 25, 2026 | 22,500.00 | 22,750.00 | 20,650.00 | 21,000.00 | 21,000.00 | -7.08% | 252,514 |
| Jun 24, 2026 | 23,550.00 | 23,650.00 | 21,850.00 | 22,600.00 | 22,600.00 | -5.24% | 139,274 |
| Jun 23, 2026 | 25,100.00 | 25,650.00 | 23,300.00 | 23,850.00 | 23,850.00 | -6.10% | 75,766 |
| Jun 22, 2026 | 26,500.00 | 26,600.00 | 25,050.00 | 25,400.00 | 25,400.00 | -2.50% | 61,656 |
| Jun 19, 2026 | 28,150.00 | 28,700.00 | 25,800.00 | 26,050.00 | 26,050.00 | -8.11% | 278,662 |
| Jun 18, 2026 | 30,000.00 | 30,050.00 | 27,800.00 | 28,350.00 | 28,350.00 | -6.13% | 97,868 |
| Jun 17, 2026 | 28,150.00 | 31,500.00 | 27,700.00 | 30,200.00 | 30,200.00 | 9.03% | 220,563 |
| Jun 16, 2026 | 25,200.00 | 28,400.00 | 24,950.00 | 27,700.00 | 27,700.00 | 9.92% | 144,931 |
| Jun 15, 2026 | 26,300.00 | 26,350.00 | 25,100.00 | 25,200.00 | 25,200.00 | -2.33% | 80,711 |
| Jun 12, 2026 | 26,650.00 | 26,650.00 | 25,100.00 | 25,800.00 | 25,800.00 | -0.77% | 71,059 |
| Jun 11, 2026 | 23,400.00 | 26,400.00 | 23,400.00 | 26,000.00 | 26,000.00 | 7.00% | 64,947 |
| Jun 10, 2026 | 25,000.00 | 25,000.00 | 23,775.00 | 24,300.00 | 24,300.00 | -3.19% | 59,091 |
| 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 |