KOSDAQ - Delayed Quote KRW
SM Entertainment Co., Ltd. (041510.KQ)
127,500.00
+3,600.00
+(2.91%)
At close: May 2 at 3:30:22 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 125,000.00 | 129,100.00 | 124,600.00 | 127,500.00 | 127,500.00 | 258,128 |
| Apr 30, 2025 | 121,500.00 | 124,100.00 | 120,900.00 | 123,900.00 | 123,900.00 | 174,468 |
| Apr 29, 2025 | 121,700.00 | 124,900.00 | 119,500.00 | 120,800.00 | 120,800.00 | 157,616 |
| Apr 28, 2025 | 118,000.00 | 119,100.00 | 116,000.00 | 119,000.00 | 119,000.00 | 123,086 |
| Apr 25, 2025 | 113,000.00 | 119,700.00 | 111,600.00 | 117,000.00 | 117,000.00 | 181,369 |
| Apr 24, 2025 | 111,300.00 | 113,000.00 | 110,700.00 | 112,200.00 | 112,200.00 | 62,359 |
| Apr 23, 2025 | 114,400.00 | 114,400.00 | 110,600.00 | 112,500.00 | 112,500.00 | 93,277 |
| Apr 22, 2025 | 113,500.00 | 115,000.00 | 111,900.00 | 113,600.00 | 113,600.00 | 83,949 |
| Apr 21, 2025 | 116,400.00 | 117,500.00 | 111,600.00 | 113,500.00 | 113,500.00 | 112,678 |
| Apr 18, 2025 | 114,000.00 | 118,500.00 | 113,900.00 | 116,300.00 | 116,300.00 | 153,076 |
| Apr 17, 2025 | 108,300.00 | 115,500.00 | 107,000.00 | 114,500.00 | 114,500.00 | 281,704 |
| Apr 16, 2025 | 105,700.00 | 110,300.00 | 104,900.00 | 106,800.00 | 106,800.00 | 187,413 |
| Apr 15, 2025 | 105,600.00 | 107,800.00 | 104,300.00 | 105,700.00 | 105,700.00 | 135,360 |
| Apr 14, 2025 | 105,800.00 | 106,400.00 | 102,700.00 | 105,400.00 | 105,400.00 | 272,698 |
| Apr 11, 2025 | 106,000.00 | 110,000.00 | 105,700.00 | 106,400.00 | 106,400.00 | 169,712 |
| Apr 10, 2025 | 110,200.00 | 110,800.00 | 103,200.00 | 107,300.00 | 107,300.00 | 349,135 |
| Apr 9, 2025 | 111,400.00 | 111,400.00 | 101,100.00 | 107,700.00 | 107,700.00 | 230,835 |
| Apr 8, 2025 | 111,600.00 | 112,700.00 | 108,000.00 | 110,600.00 | 110,600.00 | 138,320 |
| Apr 7, 2025 | 113,300.00 | 114,500.00 | 109,000.00 | 109,900.00 | 109,900.00 | 212,753 |
| Apr 4, 2025 | 109,800.00 | 117,300.00 | 105,200.00 | 115,900.00 | 115,900.00 | 743,209 |
| Apr 3, 2025 | 102,500.00 | 109,300.00 | 102,500.00 | 108,200.00 | 108,200.00 | 263,133 |
| Apr 2, 2025 | 106,100.00 | 107,800.00 | 103,000.00 | 104,200.00 | 104,200.00 | 155,476 |
| Apr 1, 2025 | 107,300.00 | 109,900.00 | 103,000.00 | 106,100.00 | 106,100.00 | 191,030 |
| Mar 31, 2025 | 106,700.00 | 109,000.00 | 104,800.00 | 107,300.00 | 107,300.00 | 182,649 |
| Mar 28, 2025 | 110,000.00 | 110,000.00 | 106,100.00 | 107,000.00 | 107,000.00 | 76,078 |
| Mar 27, 2025 | 104,300.00 | 110,300.00 | 103,700.00 | 108,600.00 | 108,600.00 | 255,721 |
| Mar 26, 2025 | 104,700.00 | 105,500.00 | 101,600.00 | 105,000.00 | 105,000.00 | 99,795 |
| Mar 25, 2025 | 102,700.00 | 105,500.00 | 100,300.00 | 103,900.00 | 103,900.00 | 171,472 |
| Mar 24, 2025 | 99,900.00 | 104,200.00 | 99,800.00 | 102,700.00 | 102,700.00 | 152,897 |
| Mar 21, 2025 | 96,700.00 | 100,600.00 | 95,900.00 | 100,300.00 | 100,300.00 | 166,619 |
| Mar 20, 2025 | 99,700.00 | 100,200.00 | 94,000.00 | 95,000.00 | 95,000.00 | 173,514 |
| Mar 19, 2025 | 94,000.00 | 101,500.00 | 94,000.00 | 100,000.00 | 100,000.00 | 290,232 |
| Mar 18, 2025 | 94,800.00 | 95,700.00 | 91,800.00 | 93,700.00 | 93,700.00 | 141,295 |
| Mar 17, 2025 | 91,200.00 | 95,600.00 | 90,100.00 | 93,400.00 | 93,400.00 | 162,679 |
| Mar 14, 2025 | 92,800.00 | 93,800.00 | 90,500.00 | 91,200.00 | 91,200.00 | 156,717 |
| Mar 13, 2025 | 92,800.00 | 94,400.00 | 92,400.00 | 93,400.00 | 93,400.00 | 142,466 |
| Mar 12, 2025 | 96,100.00 | 97,700.00 | 93,500.00 | 93,800.00 | 93,800.00 | 157,956 |
| Mar 11, 2025 | 92,600.00 | 98,200.00 | 92,400.00 | 96,800.00 | 96,800.00 | 126,135 |
| Mar 10, 2025 | 97,900.00 | 99,000.00 | 90,100.00 | 95,500.00 | 95,500.00 | 243,858 |
| Mar 7, 2025 | 96,900.00 | 100,800.00 | 96,400.00 | 98,100.00 | 98,100.00 | 165,355 |
| Mar 6, 2025 | 98,900.00 | 99,300.00 | 95,700.00 | 96,600.00 | 96,600.00 | 148,731 |
| Mar 5, 2025 | 101,000.00 | 102,300.00 | 96,900.00 | 98,100.00 | 98,100.00 | 164,058 |
| Mar 4, 2025 | 95,500.00 | 101,600.00 | 93,900.00 | 100,900.00 | 100,900.00 | 212,425 |
| Feb 28, 2025 | 100,700.00 | 104,800.00 | 100,400.00 | 100,400.00 | 100,400.00 | 255,865 |
| Feb 27, 2025 | 99,400.00 | 103,200.00 | 98,600.00 | 102,000.00 | 102,000.00 | 183,825 |
| Feb 26, 2025 | 101,000.00 | 102,900.00 | 99,100.00 | 99,400.00 | 99,400.00 | 150,463 |
| Feb 25, 2025 | 100,000.00 | 104,700.00 | 98,400.00 | 101,900.00 | 101,900.00 | 301,282 |
| Feb 24, 2025 | 99,200.00 | 101,100.00 | 96,000.00 | 100,200.00 | 100,200.00 | 241,560 |
| Feb 21, 2025 | 101,400.00 | 101,400.00 | 97,200.00 | 99,500.00 | 99,500.00 | 244,318 |
| Feb 20, 2025 | 106,900.00 | 107,800.00 | 98,400.00 | 101,400.00 | 101,400.00 | 1,052,281 |
| Feb 19, 2025 | 91,400.00 | 96,600.00 | 90,100.00 | 96,500.00 | 96,500.00 | 307,376 |
| Feb 18, 2025 | 89,200.00 | 91,700.00 | 88,400.00 | 91,200.00 | 91,200.00 | 138,799 |
| Feb 17, 2025 | 92,200.00 | 92,200.00 | 88,100.00 | 89,200.00 | 89,200.00 | 228,314 |
| Feb 14, 2025 | 91,400.00 | 96,200.00 | 90,800.00 | 92,300.00 | 92,300.00 | 266,011 |
| Feb 13, 2025 | 94,000.00 | 94,100.00 | 90,500.00 | 91,400.00 | 91,400.00 | 245,488 |
| Feb 12, 2025 | 95,500.00 | 95,500.00 | 91,400.00 | 93,600.00 | 93,600.00 | 199,419 |
| Feb 11, 2025 | 94,500.00 | 95,200.00 | 91,100.00 | 95,000.00 | 95,000.00 | 376,637 |
| Feb 10, 2025 | 93,000.00 | 96,900.00 | 90,400.00 | 92,300.00 | 92,300.00 | 648,579 |
| Feb 7, 2025 | 88,400.00 | 89,400.00 | 87,400.00 | 87,600.00 | 87,600.00 | 83,063 |
| Feb 6, 2025 | 87,700.00 | 89,100.00 | 87,000.00 | 87,900.00 | 87,900.00 | 89,701 |
| Feb 5, 2025 | 87,300.00 | 90,200.00 | 86,100.00 | 87,900.00 | 87,900.00 | 240,076 |
| Feb 4, 2025 | 84,300.00 | 87,800.00 | 82,900.00 | 86,800.00 | 86,800.00 | 207,505 |
| Feb 3, 2025 | 83,400.00 | 85,900.00 | 82,700.00 | 83,600.00 | 83,600.00 | 172,289 |
| Jan 31, 2025 | 84,100.00 | 85,100.00 | 83,300.00 | 83,500.00 | 83,500.00 | 128,773 |
| Jan 24, 2025 | 82,300.00 | 86,300.00 | 81,400.00 | 84,000.00 | 84,000.00 | 236,537 |
| Jan 23, 2025 | 79,900.00 | 84,500.00 | 79,500.00 | 81,800.00 | 81,800.00 | 268,400 |
| Jan 22, 2025 | 78,500.00 | 80,700.00 | 77,000.00 | 79,900.00 | 79,900.00 | 161,706 |
| Jan 21, 2025 | 79,100.00 | 80,300.00 | 78,400.00 | 78,800.00 | 78,800.00 | 79,260 |
| Jan 20, 2025 | 78,800.00 | 80,000.00 | 77,200.00 | 78,300.00 | 78,300.00 | 127,925 |
| Jan 17, 2025 | 76,500.00 | 80,100.00 | 76,500.00 | 78,400.00 | 78,400.00 | 155,226 |
| Jan 16, 2025 | 78,000.00 | 78,100.00 | 75,800.00 | 77,100.00 | 77,100.00 | 126,576 |
| Jan 15, 2025 | 77,200.00 | 77,500.00 | 75,600.00 | 77,300.00 | 77,300.00 | 132,602 |
| Jan 14, 2025 | 72,700.00 | 77,200.00 | 71,700.00 | 77,000.00 | 77,000.00 | 305,099 |
| Jan 13, 2025 | 69,500.00 | 72,700.00 | 69,200.00 | 72,000.00 | 72,000.00 | 408,318 |
| Jan 10, 2025 | 68,400.00 | 69,400.00 | 67,200.00 | 68,900.00 | 68,900.00 | 216,471 |
| Jan 9, 2025 | 68,700.00 | 69,500.00 | 68,000.00 | 68,300.00 | 68,300.00 | 164,715 |
| Jan 8, 2025 | 70,300.00 | 70,400.00 | 68,000.00 | 68,700.00 | 68,700.00 | 221,125 |
| Jan 7, 2025 | 70,700.00 | 72,400.00 | 70,200.00 | 70,300.00 | 70,300.00 | 271,376 |
| Jan 6, 2025 | 71,900.00 | 72,600.00 | 70,000.00 | 70,400.00 | 70,400.00 | 244,234 |
| Jan 3, 2025 | 71,900.00 | 73,600.00 | 71,800.00 | 72,600.00 | 72,600.00 | 101,803 |
| Jan 2, 2025 | 75,100.00 | 76,500.00 | 70,200.00 | 71,500.00 | 71,500.00 | 184,848 |
| Dec 30, 2024 | 73,300.00 | 76,700.00 | 72,900.00 | 75,600.00 | 75,600.00 | 81,568 |
| Dec 27, 2024 | 1200 Dividend | |||||
| Dec 27, 2024 | 76,700.00 | 76,800.00 | 73,800.00 | 74,700.00 | 74,700.00 | 99,749 |
| Dec 26, 2024 | 76,000.00 | 78,900.00 | 75,600.00 | 77,000.00 | 75,800.00 | 96,610 |
| Dec 24, 2024 | 77,700.00 | 78,000.00 | 75,500.00 | 75,800.00 | 74,618.70 | 57,312 |
| Dec 23, 2024 | 76,200.00 | 78,400.00 | 75,000.00 | 77,100.00 | 75,898.45 | 77,925 |
| Dec 20, 2024 | 77,200.00 | 78,500.00 | 75,800.00 | 75,900.00 | 74,717.14 | 79,024 |
| Dec 19, 2024 | 77,100.00 | 79,500.00 | 76,700.00 | 78,000.00 | 76,784.41 | 101,748 |
| Dec 18, 2024 | 76,500.00 | 79,500.00 | 75,900.00 | 78,200.00 | 76,981.30 | 107,259 |
| Dec 17, 2024 | 79,900.00 | 80,000.00 | 75,700.00 | 76,000.00 | 74,815.59 | 204,818 |
| Dec 16, 2024 | 81,400.00 | 81,900.00 | 78,200.00 | 79,300.00 | 78,064.16 | 92,228 |
| Dec 13, 2024 | 76,900.00 | 83,000.00 | 76,700.00 | 81,000.00 | 79,737.66 | 230,107 |
| Dec 12, 2024 | 78,500.00 | 79,200.00 | 76,100.00 | 76,900.00 | 75,701.56 | 200,472 |
| Dec 11, 2024 | 74,900.00 | 78,100.00 | 74,900.00 | 77,600.00 | 76,390.65 | 88,666 |
| Dec 10, 2024 | 74,800.00 | 77,600.00 | 74,700.00 | 75,600.00 | 74,421.82 | 172,782 |
| Dec 9, 2024 | 76,700.00 | 76,800.00 | 73,400.00 | 74,000.00 | 72,846.75 | 160,927 |
| Dec 6, 2024 | 78,900.00 | 79,400.00 | 76,600.00 | 78,400.00 | 77,178.18 | 126,742 |
| Dec 5, 2024 | 82,000.00 | 83,500.00 | 78,300.00 | 78,500.00 | 77,276.63 | 176,109 |
| Dec 4, 2024 | 79,800.00 | 83,100.00 | 79,100.00 | 82,300.00 | 81,017.41 | 218,399 |
| Dec 3, 2024 | 84,300.00 | 86,400.00 | 81,600.00 | 82,000.00 | 80,722.08 | 238,723 |
| Dec 2, 2024 | 85,600.00 | 87,500.00 | 83,700.00 | 84,600.00 | 83,281.56 | 190,446 |
| Nov 29, 2024 | 82,600.00 | 86,500.00 | 81,300.00 | 84,800.00 | 83,478.45 | 207,832 |
| Nov 28, 2024 | 87,000.00 | 88,000.00 | 83,300.00 | 83,600.00 | 82,297.14 | 170,046 |
| Nov 27, 2024 | 84,000.00 | 87,400.00 | 83,400.00 | 86,500.00 | 85,151.95 | 243,446 |
| Nov 26, 2024 | 82,100.00 | 84,900.00 | 81,800.00 | 84,000.00 | 82,690.91 | 141,326 |
| Nov 25, 2024 | 82,400.00 | 86,100.00 | 81,800.00 | 82,600.00 | 81,312.73 | 308,818 |
| Nov 22, 2024 | 78,100.00 | 81,500.00 | 76,800.00 | 80,200.00 | 78,950.13 | 198,902 |
| Nov 21, 2024 | 79,400.00 | 80,100.00 | 77,400.00 | 78,100.00 | 76,882.86 | 105,398 |
| Nov 20, 2024 | 80,400.00 | 81,000.00 | 78,500.00 | 79,100.00 | 77,867.27 | 149,816 |
| Nov 19, 2024 | 77,500.00 | 81,000.00 | 77,300.00 | 80,700.00 | 79,442.34 | 269,147 |
| Nov 18, 2024 | 77,000.00 | 78,200.00 | 75,700.00 | 77,700.00 | 76,489.09 | 155,581 |
| Nov 15, 2024 | 74,000.00 | 78,000.00 | 72,400.00 | 76,900.00 | 75,701.56 | 189,203 |
| Nov 14, 2024 | 73,900.00 | 75,300.00 | 70,600.00 | 74,200.00 | 73,043.64 | 210,327 |
| Nov 13, 2024 | 68,900.00 | 73,000.00 | 68,500.00 | 71,500.00 | 70,385.71 | 174,711 |
| Nov 12, 2024 | 74,200.00 | 74,700.00 | 68,500.00 | 68,700.00 | 67,629.35 | 263,223 |
| Nov 11, 2024 | 74,500.00 | 75,900.00 | 74,300.00 | 74,600.00 | 73,437.41 | 58,366 |
| Nov 8, 2024 | 76,300.00 | 76,600.00 | 74,500.00 | 74,800.00 | 73,634.29 | 79,186 |
| Nov 7, 2024 | 77,000.00 | 77,000.00 | 74,000.00 | 75,600.00 | 74,421.82 | 135,322 |
| Nov 6, 2024 | 77,000.00 | 78,100.00 | 75,100.00 | 77,600.00 | 76,390.65 | 211,746 |
| Nov 5, 2024 | 74,300.00 | 80,800.00 | 74,300.00 | 77,300.00 | 76,095.33 | 523,647 |
| Nov 4, 2024 | 71,000.00 | 76,400.00 | 70,800.00 | 74,900.00 | 73,732.73 | 439,475 |
| Nov 1, 2024 | 70,600.00 | 70,600.00 | 69,100.00 | 69,800.00 | 68,712.21 | 51,362 |
| Oct 31, 2024 | 69,100.00 | 71,000.00 | 68,800.00 | 70,900.00 | 69,795.06 | 53,743 |
| Oct 30, 2024 | 70,800.00 | 72,100.00 | 69,900.00 | 70,000.00 | 68,909.09 | 60,157 |
| Oct 29, 2024 | 69,500.00 | 70,800.00 | 68,900.00 | 70,800.00 | 69,696.63 | 49,046 |
| Oct 28, 2024 | 71,300.00 | 71,500.00 | 67,800.00 | 70,100.00 | 69,007.53 | 108,543 |
| Oct 25, 2024 | 70,400.00 | 71,000.00 | 68,000.00 | 70,300.00 | 69,204.41 | 105,095 |
| Oct 24, 2024 | 71,600.00 | 71,600.00 | 69,800.00 | 69,800.00 | 68,712.21 | 96,315 |
| Oct 23, 2024 | 70,500.00 | 71,900.00 | 67,900.00 | 71,600.00 | 70,484.16 | 173,419 |
| Oct 22, 2024 | 68,200.00 | 70,700.00 | 67,300.00 | 69,800.00 | 68,712.21 | 183,662 |
| Oct 21, 2024 | 67,500.00 | 70,000.00 | 67,100.00 | 68,000.00 | 66,940.26 | 128,637 |
| Oct 18, 2024 | 67,800.00 | 69,100.00 | 66,800.00 | 67,500.00 | 66,448.05 | 84,659 |
| Oct 17, 2024 | 66,000.00 | 68,100.00 | 66,000.00 | 67,200.00 | 66,152.73 | 95,265 |
| Oct 16, 2024 | 66,200.00 | 66,900.00 | 65,700.00 | 65,700.00 | 64,676.11 | 50,880 |
| Oct 15, 2024 | 67,000.00 | 67,800.00 | 65,300.00 | 67,100.00 | 66,054.29 | 91,772 |
| Oct 14, 2024 | 65,300.00 | 67,700.00 | 64,700.00 | 67,400.00 | 66,349.61 | 65,345 |
| Oct 11, 2024 | 67,400.00 | 67,800.00 | 65,100.00 | 65,300.00 | 64,282.34 | 85,569 |
| Oct 10, 2024 | 67,300.00 | 67,700.00 | 66,100.00 | 67,400.00 | 66,349.61 | 59,997 |
| Oct 8, 2024 | 67,300.00 | 69,600.00 | 66,900.00 | 67,200.00 | 66,152.73 | 92,359 |
| Oct 7, 2024 | 67,500.00 | 68,200.00 | 66,000.00 | 67,300.00 | 66,251.17 | 49,082 |
| Oct 4, 2024 | 66,500.00 | 68,700.00 | 66,100.00 | 67,500.00 | 66,448.05 | 68,929 |
| Oct 2, 2024 | 65,700.00 | 67,200.00 | 65,600.00 | 66,600.00 | 65,562.08 | 66,465 |
| Sep 30, 2024 | 68,700.00 | 68,900.00 | 66,300.00 | 66,900.00 | 65,857.41 | 94,566 |
| Sep 27, 2024 | 66,500.00 | 69,200.00 | 65,200.00 | 67,800.00 | 66,743.38 | 169,614 |
| Sep 26, 2024 | 63,400.00 | 66,300.00 | 61,700.00 | 66,100.00 | 65,069.87 | 155,738 |
| Sep 25, 2024 | 62,200.00 | 64,400.00 | 61,300.00 | 61,700.00 | 60,738.44 | 151,370 |
| Sep 24, 2024 | 59,700.00 | 61,900.00 | 59,400.00 | 61,500.00 | 60,541.56 | 95,406 |
| Sep 23, 2024 | 58,000.00 | 59,700.00 | 57,800.00 | 59,100.00 | 58,178.96 | 47,287 |
| Sep 20, 2024 | 59,300.00 | 59,500.00 | 58,000.00 | 58,000.00 | 57,096.11 | 54,388 |
| Sep 19, 2024 | 59,000.00 | 59,200.00 | 57,800.00 | 58,800.00 | 57,883.64 | 57,813 |
| Sep 13, 2024 | 58,100.00 | 58,800.00 | 57,200.00 | 58,100.00 | 57,194.55 | 72,978 |
| Sep 12, 2024 | 57,100.00 | 58,900.00 | 56,900.00 | 58,000.00 | 57,096.11 | 79,666 |
| Sep 11, 2024 | 56,100.00 | 58,100.00 | 56,100.00 | 57,100.00 | 56,210.13 | 74,246 |
| Sep 10, 2024 | 56,900.00 | 57,300.00 | 55,900.00 | 56,000.00 | 55,127.27 | 47,195 |
| Sep 9, 2024 | 55,500.00 | 57,100.00 | 55,100.00 | 56,900.00 | 56,013.25 | 77,021 |
| Sep 6, 2024 | 59,400.00 | 59,400.00 | 56,300.00 | 56,300.00 | 55,422.60 | 130,510 |
| Sep 5, 2024 | 57,300.00 | 60,500.00 | 57,300.00 | 59,100.00 | 58,178.96 | 177,402 |
| Sep 4, 2024 | 60,300.00 | 61,000.00 | 56,600.00 | 57,300.00 | 56,407.01 | 425,476 |
| Sep 3, 2024 | 63,200.00 | 64,200.00 | 61,600.00 | 61,700.00 | 60,738.44 | 100,448 |
| Sep 2, 2024 | 62,900.00 | 64,200.00 | 62,500.00 | 63,200.00 | 62,215.07 | 46,946 |
| Aug 30, 2024 | 62,700.00 | 63,300.00 | 62,100.00 | 62,800.00 | 61,821.30 | 67,335 |
| Aug 29, 2024 | 64,500.00 | 64,600.00 | 62,300.00 | 62,700.00 | 61,722.86 | 217,682 |
| Aug 28, 2024 | 65,900.00 | 66,800.00 | 65,400.00 | 65,900.00 | 64,872.99 | 73,539 |
| Aug 27, 2024 | 66,400.00 | 66,400.00 | 64,800.00 | 65,300.00 | 64,282.34 | 55,567 |
| Aug 26, 2024 | 66,200.00 | 67,700.00 | 65,900.00 | 66,400.00 | 65,365.20 | 54,994 |
| Aug 23, 2024 | 66,600.00 | 67,000.00 | 65,500.00 | 66,400.00 | 65,365.20 | 51,802 |
| Aug 22, 2024 | 65,500.00 | 67,400.00 | 65,500.00 | 67,200.00 | 66,152.73 | 92,002 |
| Aug 21, 2024 | 65,100.00 | 66,400.00 | 65,000.00 | 65,500.00 | 64,479.22 | 51,653 |
| Aug 20, 2024 | 65,300.00 | 65,700.00 | 65,000.00 | 65,300.00 | 64,282.34 | 46,374 |
| Aug 19, 2024 | 65,900.00 | 66,900.00 | 64,900.00 | 65,200.00 | 64,183.90 | 99,530 |
| Aug 16, 2024 | 65,900.00 | 66,300.00 | 64,900.00 | 65,600.00 | 64,577.66 | 131,643 |
| Aug 14, 2024 | 67,100.00 | 67,100.00 | 64,500.00 | 64,900.00 | 63,888.57 | 262,695 |
| Aug 13, 2024 | 67,600.00 | 68,500.00 | 66,700.00 | 66,800.00 | 65,758.96 | 53,112 |
| Aug 12, 2024 | 67,900.00 | 68,700.00 | 67,300.00 | 68,100.00 | 67,038.70 | 60,110 |
| Aug 9, 2024 | 71,000.00 | 71,300.00 | 67,400.00 | 68,200.00 | 67,137.14 | 151,681 |
| Aug 8, 2024 | 69,900.00 | 72,400.00 | 69,100.00 | 70,400.00 | 69,302.86 | 139,425 |
| Aug 7, 2024 | 64,700.00 | 73,000.00 | 64,700.00 | 70,900.00 | 69,795.06 | 282,179 |
| Aug 6, 2024 | 64,500.00 | 67,500.00 | 63,900.00 | 65,300.00 | 64,282.34 | 138,389 |
| Aug 5, 2024 | 69,500.00 | 70,300.00 | 61,300.00 | 63,700.00 | 62,707.27 | 214,776 |
| Aug 2, 2024 | 69,600.00 | 72,400.00 | 68,900.00 | 70,500.00 | 69,401.30 | 103,135 |
| Aug 1, 2024 | 70,600.00 | 71,000.00 | 70,000.00 | 70,300.00 | 69,204.41 | 60,412 |
| Jul 31, 2024 | 69,300.00 | 70,800.00 | 69,300.00 | 70,600.00 | 69,499.74 | 65,490 |
| Jul 30, 2024 | 70,000.00 | 71,700.00 | 69,300.00 | 69,500.00 | 68,416.88 | 83,529 |
| Jul 29, 2024 | 69,800.00 | 71,100.00 | 69,600.00 | 70,000.00 | 68,909.09 | 49,980 |
| Jul 26, 2024 | 69,900.00 | 70,700.00 | 68,700.00 | 69,800.00 | 68,712.21 | 96,381 |
| Jul 25, 2024 | 70,400.00 | 71,000.00 | 69,700.00 | 70,000.00 | 68,909.09 | 89,844 |
| Jul 24, 2024 | 72,000.00 | 73,200.00 | 71,300.00 | 71,400.00 | 70,287.27 | 56,844 |
| Jul 23, 2024 | 72,100.00 | 74,700.00 | 72,100.00 | 72,800.00 | 71,665.45 | 111,716 |
| Jul 22, 2024 | 73,300.00 | 73,600.00 | 71,700.00 | 72,100.00 | 70,976.37 | 64,156 |
| Jul 19, 2024 | 73,000.00 | 73,500.00 | 69,600.00 | 73,300.00 | 72,157.66 | 201,310 |
| Jul 18, 2024 | 73,300.00 | 74,300.00 | 72,300.00 | 73,200.00 | 72,059.22 | 103,597 |
| Jul 17, 2024 | 75,300.00 | 76,800.00 | 73,900.00 | 73,900.00 | 72,748.31 | 144,679 |
| Jul 16, 2024 | 75,800.00 | 76,200.00 | 75,000.00 | 75,500.00 | 74,323.38 | 89,785 |
| Jul 15, 2024 | 78,000.00 | 78,100.00 | 75,300.00 | 75,800.00 | 74,618.70 | 177,143 |
| Jul 12, 2024 | 76,700.00 | 79,400.00 | 76,700.00 | 77,800.00 | 76,587.53 | 192,667 |
| Jul 11, 2024 | 78,200.00 | 78,500.00 | 76,700.00 | 76,700.00 | 75,504.68 | 175,981 |
| Jul 10, 2024 | 77,900.00 | 79,000.00 | 77,900.00 | 78,200.00 | 76,981.30 | 61,879 |
| Jul 9, 2024 | 78,800.00 | 79,100.00 | 77,800.00 | 78,100.00 | 76,882.86 | 86,766 |
| Jul 8, 2024 | 77,000.00 | 80,000.00 | 76,900.00 | 78,800.00 | 77,571.95 | 152,192 |
| Jul 5, 2024 | 78,000.00 | 79,000.00 | 77,300.00 | 77,600.00 | 76,390.65 | 115,799 |
| Jul 4, 2024 | 78,600.00 | 79,400.00 | 76,500.00 | 78,500.00 | 77,276.63 | 174,532 |
| Jul 3, 2024 | 79,900.00 | 80,300.00 | 78,600.00 | 78,600.00 | 77,375.06 | 88,982 |
| Jul 2, 2024 | 80,300.00 | 81,800.00 | 79,300.00 | 80,100.00 | 78,851.69 | 136,308 |
| Jul 1, 2024 | 80,100.00 | 80,800.00 | 78,300.00 | 80,500.00 | 79,245.45 | 104,311 |
| Jun 28, 2024 | 77,200.00 | 81,000.00 | 77,000.00 | 80,400.00 | 79,147.02 | 246,891 |
| Jun 27, 2024 | 77,300.00 | 78,200.00 | 75,900.00 | 76,300.00 | 75,110.91 | 118,091 |
| Jun 26, 2024 | 76,800.00 | 78,900.00 | 76,000.00 | 77,300.00 | 76,095.33 | 112,218 |
| Jun 25, 2024 | 77,700.00 | 78,200.00 | 76,200.00 | 76,800.00 | 75,603.12 | 127,178 |
| Jun 24, 2024 | 78,900.00 | 80,000.00 | 77,600.00 | 77,700.00 | 76,489.09 | 140,169 |
| Jun 21, 2024 | 79,700.00 | 80,300.00 | 78,200.00 | 79,500.00 | 78,261.04 | 118,272 |
| Jun 20, 2024 | 81,000.00 | 81,800.00 | 79,900.00 | 79,900.00 | 78,654.80 | 97,976 |
| Jun 19, 2024 | 81,300.00 | 81,300.00 | 79,400.00 | 80,800.00 | 79,540.78 | 121,762 |
| Jun 18, 2024 | 80,700.00 | 82,200.00 | 80,100.00 | 81,300.00 | 80,032.98 | 110,778 |
| Jun 17, 2024 | 79,900.00 | 80,300.00 | 78,500.00 | 80,000.00 | 78,753.25 | 136,736 |
| Jun 14, 2024 | 82,000.00 | 82,300.00 | 79,900.00 | 79,900.00 | 78,654.80 | 209,365 |
| Jun 13, 2024 | 81,800.00 | 82,600.00 | 81,100.00 | 82,000.00 | 80,722.08 | 219,280 |
| Jun 12, 2024 | 83,200.00 | 84,400.00 | 81,200.00 | 81,400.00 | 80,131.43 | 206,323 |
| Jun 11, 2024 | 85,600.00 | 86,000.00 | 82,700.00 | 83,200.00 | 81,903.38 | 201,576 |
| Jun 10, 2024 | 82,500.00 | 86,500.00 | 82,200.00 | 85,600.00 | 84,265.98 | 156,203 |
| Jun 7, 2024 | 85,000.00 | 85,300.00 | 83,200.00 | 83,500.00 | 82,198.70 | 165,274 |
| Jun 5, 2024 | 84,900.00 | 86,900.00 | 83,500.00 | 85,500.00 | 84,167.53 | 501,351 |
| Jun 4, 2024 | 89,200.00 | 90,900.00 | 80,500.00 | 81,900.00 | 80,623.64 | 630,725 |
| Jun 3, 2024 | 91,600.00 | 92,100.00 | 88,800.00 | 89,200.00 | 87,809.87 | 222,296 |
| May 31, 2024 | 88,800.00 | 92,000.00 | 87,500.00 | 91,300.00 | 89,877.14 | 277,655 |
| May 30, 2024 | 86,400.00 | 90,500.00 | 85,200.00 | 90,100.00 | 88,695.84 | 318,715 |
| May 29, 2024 | 91,200.00 | 91,500.00 | 86,500.00 | 86,500.00 | 85,151.95 | 410,048 |
| May 28, 2024 | 91,100.00 | 93,000.00 | 90,100.00 | 90,700.00 | 89,286.49 | 1,690,416 |
| May 27, 2024 | 97,200.00 | 100,700.00 | 94,600.00 | 95,800.00 | 94,307.02 | 865,729 |
| May 24, 2024 | 90,000.00 | 92,000.00 | 88,900.00 | 91,000.00 | 89,581.82 | 429,545 |
| May 23, 2024 | 81,300.00 | 91,100.00 | 81,000.00 | 90,800.00 | 89,384.94 | 498,047 |
| May 22, 2024 | 82,300.00 | 83,300.00 | 81,600.00 | 81,600.00 | 80,328.31 | 65,386 |
| May 21, 2024 | 82,000.00 | 82,100.00 | 80,700.00 | 81,900.00 | 80,623.64 | 65,450 |
| May 20, 2024 | 85,900.00 | 86,000.00 | 81,300.00 | 81,700.00 | 80,426.75 | 188,569 |
| May 17, 2024 | 83,500.00 | 86,300.00 | 82,700.00 | 85,900.00 | 84,561.30 | 216,776 |
| May 16, 2024 | 82,100.00 | 82,900.00 | 81,200.00 | 82,700.00 | 81,411.17 | 89,643 |
| May 14, 2024 | 78,500.00 | 82,000.00 | 78,200.00 | 81,000.00 | 79,737.66 | 125,269 |
| May 13, 2024 | 83,200.00 | 83,200.00 | 77,800.00 | 78,500.00 | 77,276.63 | 226,383 |
| May 10, 2024 | 81,900.00 | 86,200.00 | 81,500.00 | 83,200.00 | 81,903.38 | 185,940 |
| May 9, 2024 | 84,000.00 | 84,400.00 | 80,800.00 | 82,200.00 | 80,918.96 | 175,474 |
| May 8, 2024 | 85,000.00 | 87,000.00 | 82,600.00 | 84,300.00 | 82,986.23 | 139,082 |
| May 7, 2024 | 86,800.00 | 86,800.00 | 84,000.00 | 86,000.00 | 84,659.74 | 105,038 |
| May 3, 2024 | 81,600.00 | 86,300.00 | 81,500.00 | 85,800.00 | 84,462.86 | 180,074 |
| May 2, 2024 | 78,800.00 | 84,000.00 | 78,800.00 | 81,600.00 | 80,328.31 | 197,997 |
Related Tickers
035900.KQ JYP Entertainment Corporation
70,800.00
+2.31%
122870.KQ YG Entertainment Inc.
67,700.00
+0.89%
182360.KQ Cube Entertainment, Inc.
19,840.00
+1.12%
035760.KQ CJ ENM CO., Ltd.
62,500.00
+1.30%
352820.KS HYBE Co., Ltd.
264,500.00
-0.94%
NFLX34.SA Netflix, Inc.
130.20
+1.48%
FOXA Fox Corporation
49.39
+0.26%
DIS The Walt Disney Company
92.03
-0.09%
ROKU Roku, Inc.
60.16
-0.43%
NFLX Netflix, Inc.
1,142.83
+0.77%