SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea · Delayed Price · Currency is KRW 27,200
+2,700 (11.02%)
At close: Jul 31, 2026
SAMG Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |