Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

SM Entertainment Co., Ltd. (041510.KQ)

Compare
100,200.00
+700.00
+(0.70%)
At close: 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202599,200.00101,100.0096,000.00100,200.00100,200.00237,417
Feb 21, 2025101,400.00101,400.0097,200.0099,500.0099,500.00244,318
Feb 20, 2025106,900.00107,800.0098,400.00101,400.00101,400.001,052,281
Feb 19, 202591,400.0096,600.0090,100.0096,500.0096,500.00307,376
Feb 18, 202589,200.0091,700.0088,400.0091,200.0091,200.00138,799
Feb 17, 202592,200.0092,200.0088,100.0089,200.0089,200.00228,314
Feb 14, 202591,400.0096,200.0090,800.0092,300.0092,300.00266,011
Feb 13, 202594,000.0094,100.0090,500.0091,400.0091,400.00245,488
Feb 12, 202595,500.0095,500.0091,400.0093,600.0093,600.00199,419
Feb 11, 202594,500.0095,200.0091,100.0095,000.0095,000.00376,637
Feb 10, 202593,000.0096,900.0090,400.0092,300.0092,300.00648,579
Feb 7, 202588,400.0089,400.0087,400.0087,600.0087,600.0083,063
Feb 6, 202587,700.0089,100.0087,000.0087,900.0087,900.0089,701
Feb 5, 202587,300.0090,200.0086,100.0087,900.0087,900.00240,076
Feb 4, 202584,300.0087,800.0082,900.0086,800.0086,800.00207,505
Feb 3, 202583,400.0085,900.0082,700.0083,600.0083,600.00172,289
Jan 31, 202584,100.0085,100.0083,300.0083,500.0083,500.00128,773
Jan 24, 202582,300.0086,300.0081,400.0084,000.0084,000.00236,537
Jan 23, 202579,900.0084,500.0079,500.0081,800.0081,800.00268,400
Jan 22, 202578,500.0080,700.0077,000.0079,900.0079,900.00161,706
Jan 21, 202579,100.0080,300.0078,400.0078,800.0078,800.0079,260
Jan 20, 202578,800.0080,000.0077,200.0078,300.0078,300.00127,925
Jan 17, 202576,500.0080,100.0076,500.0078,400.0078,400.00155,226
Jan 16, 202578,000.0078,100.0075,800.0077,100.0077,100.00126,576
Jan 15, 202577,200.0077,500.0075,600.0077,300.0077,300.00132,602
Jan 14, 202572,700.0077,200.0071,700.0077,000.0077,000.00305,099
Jan 13, 202569,500.0072,700.0069,200.0072,000.0072,000.00408,318
Jan 10, 202568,400.0069,400.0067,200.0068,900.0068,900.00216,471
Jan 9, 202568,700.0069,500.0068,000.0068,300.0068,300.00164,715
Jan 8, 202570,300.0070,400.0068,000.0068,700.0068,700.00221,125
Jan 7, 202570,700.0072,400.0070,200.0070,300.0070,300.00271,376
Jan 6, 202571,900.0072,600.0070,000.0070,400.0070,400.00244,234
Jan 3, 202571,900.0073,600.0071,800.0072,600.0072,600.00101,803
Jan 2, 202575,100.0076,500.0070,200.0071,500.0071,500.00184,848
Dec 30, 202473,300.0076,700.0072,900.0075,600.0075,600.0081,568
Dec 27, 2024 1,200.00 Dividend
Dec 27, 202476,700.0076,800.0073,800.0074,700.0074,700.0099,749
Dec 26, 202476,000.0078,900.0075,600.0077,000.0075,800.0096,610
Dec 24, 202477,700.0078,000.0075,500.0075,800.0074,618.7057,312
Dec 23, 202476,200.0078,400.0075,000.0077,100.0075,898.4577,925
Dec 20, 202477,200.0078,500.0075,800.0075,900.0074,717.1479,024
Dec 19, 202477,100.0079,500.0076,700.0078,000.0076,784.41101,748
Dec 18, 202476,500.0079,500.0075,900.0078,200.0076,981.30107,259
Dec 17, 202479,900.0080,000.0075,700.0076,000.0074,815.59204,818
Dec 16, 202481,400.0081,900.0078,200.0079,300.0078,064.1692,228
Dec 13, 202476,900.0083,000.0076,700.0081,000.0079,737.66230,107
Dec 12, 202478,500.0079,200.0076,100.0076,900.0075,701.56200,472
Dec 11, 202474,900.0078,100.0074,900.0077,600.0076,390.6588,666
Dec 10, 202474,800.0077,600.0074,700.0075,600.0074,421.82172,782
Dec 9, 202476,700.0076,800.0073,400.0074,000.0072,846.75160,927
Dec 6, 202478,900.0079,400.0076,600.0078,400.0077,178.18126,742
Dec 5, 202482,000.0083,500.0078,300.0078,500.0077,276.63176,109
Dec 4, 202479,800.0083,100.0079,100.0082,300.0081,017.41218,399
Dec 3, 202484,300.0086,400.0081,600.0082,000.0080,722.08238,723
Dec 2, 202485,600.0087,500.0083,700.0084,600.0083,281.56190,446
Nov 29, 202482,600.0086,500.0081,300.0084,800.0083,478.45207,832
Nov 28, 202487,000.0088,000.0083,300.0083,600.0082,297.14170,046
Nov 27, 202484,000.0087,400.0083,400.0086,500.0085,151.95243,446
Nov 26, 202482,100.0084,900.0081,800.0084,000.0082,690.91141,326
Nov 25, 202482,400.0086,100.0081,800.0082,600.0081,312.73308,818
Nov 22, 202478,100.0081,500.0076,800.0080,200.0078,950.13198,902
Nov 21, 202479,400.0080,100.0077,400.0078,100.0076,882.86105,398
Nov 20, 202480,400.0081,000.0078,500.0079,100.0077,867.27149,816
Nov 19, 202477,500.0081,000.0077,300.0080,700.0079,442.34269,147
Nov 18, 202477,000.0078,200.0075,700.0077,700.0076,489.09155,581
Nov 15, 202474,000.0078,000.0072,400.0076,900.0075,701.56189,203
Nov 14, 202473,900.0075,300.0070,600.0074,200.0073,043.64210,327
Nov 13, 202468,900.0073,000.0068,500.0071,500.0070,385.71174,711
Nov 12, 202474,200.0074,700.0068,500.0068,700.0067,629.35263,223
Nov 11, 202474,500.0075,900.0074,300.0074,600.0073,437.4158,366
Nov 8, 202476,300.0076,600.0074,500.0074,800.0073,634.2979,186
Nov 7, 202477,000.0077,000.0074,000.0075,600.0074,421.82135,322
Nov 6, 202477,000.0078,100.0075,100.0077,600.0076,390.65211,746
Nov 5, 202474,300.0080,800.0074,300.0077,300.0076,095.33523,647
Nov 4, 202471,000.0076,400.0070,800.0074,900.0073,732.73439,475
Nov 1, 202470,600.0070,600.0069,100.0069,800.0068,712.2151,362
Oct 31, 202469,100.0071,000.0068,800.0070,900.0069,795.0653,743
Oct 30, 202470,800.0072,100.0069,900.0070,000.0068,909.0960,157
Oct 29, 202469,500.0070,800.0068,900.0070,800.0069,696.6349,046
Oct 28, 202471,300.0071,500.0067,800.0070,100.0069,007.53108,543
Oct 25, 202470,400.0071,000.0068,000.0070,300.0069,204.41105,095
Oct 24, 202471,600.0071,600.0069,800.0069,800.0068,712.2196,315
Oct 23, 202470,500.0071,900.0067,900.0071,600.0070,484.16173,419
Oct 22, 202468,200.0070,700.0067,300.0069,800.0068,712.21183,662
Oct 21, 202467,500.0070,000.0067,100.0068,000.0066,940.26128,637
Oct 18, 202467,800.0069,100.0066,800.0067,500.0066,448.0584,659
Oct 17, 202466,000.0068,100.0066,000.0067,200.0066,152.7395,265
Oct 16, 202466,200.0066,900.0065,700.0065,700.0064,676.1150,880
Oct 15, 202467,000.0067,800.0065,300.0067,100.0066,054.2991,772
Oct 14, 202465,300.0067,700.0064,700.0067,400.0066,349.6165,345
Oct 11, 202467,400.0067,800.0065,100.0065,300.0064,282.3485,569
Oct 10, 202467,300.0067,700.0066,100.0067,400.0066,349.6159,997
Oct 8, 202467,300.0069,600.0066,900.0067,200.0066,152.7392,359
Oct 7, 202467,500.0068,200.0066,000.0067,300.0066,251.1749,082
Oct 4, 202466,500.0068,700.0066,100.0067,500.0066,448.0568,929
Oct 2, 202465,700.0067,200.0065,600.0066,600.0065,562.0866,465
Sep 30, 202468,700.0068,900.0066,300.0066,900.0065,857.4194,566
Sep 27, 202466,500.0069,200.0065,200.0067,800.0066,743.38169,614
Sep 26, 202463,400.0066,300.0061,700.0066,100.0065,069.87155,738
Sep 25, 202462,200.0064,400.0061,300.0061,700.0060,738.44151,370
Sep 24, 202459,700.0061,900.0059,400.0061,500.0060,541.5695,406
Sep 23, 202458,000.0059,700.0057,800.0059,100.0058,178.9647,287
Sep 20, 202459,300.0059,500.0058,000.0058,000.0057,096.1154,388
Sep 19, 202459,000.0059,200.0057,800.0058,800.0057,883.6457,813
Sep 13, 202458,100.0058,800.0057,200.0058,100.0057,194.5572,978
Sep 12, 202457,100.0058,900.0056,900.0058,000.0057,096.1179,666
Sep 11, 202456,100.0058,100.0056,100.0057,100.0056,210.1374,246
Sep 10, 202456,900.0057,300.0055,900.0056,000.0055,127.2747,195
Sep 9, 202455,500.0057,100.0055,100.0056,900.0056,013.2577,021
Sep 6, 202459,400.0059,400.0056,300.0056,300.0055,422.60130,510
Sep 5, 202457,300.0060,500.0057,300.0059,100.0058,178.96177,402
Sep 4, 202460,300.0061,000.0056,600.0057,300.0056,407.01425,476
Sep 3, 202463,200.0064,200.0061,600.0061,700.0060,738.44100,448
Sep 2, 202462,900.0064,200.0062,500.0063,200.0062,215.0746,946
Aug 30, 202462,700.0063,300.0062,100.0062,800.0061,821.3067,335
Aug 29, 202464,500.0064,600.0062,300.0062,700.0061,722.86217,682
Aug 28, 202465,900.0066,800.0065,400.0065,900.0064,872.9973,539
Aug 27, 202466,400.0066,400.0064,800.0065,300.0064,282.3455,567
Aug 26, 202466,200.0067,700.0065,900.0066,400.0065,365.2054,994
Aug 23, 202466,600.0067,000.0065,500.0066,400.0065,365.2051,802
Aug 22, 202465,500.0067,400.0065,500.0067,200.0066,152.7392,002
Aug 21, 202465,100.0066,400.0065,000.0065,500.0064,479.2251,653
Aug 20, 202465,300.0065,700.0065,000.0065,300.0064,282.3446,374
Aug 19, 202465,900.0066,900.0064,900.0065,200.0064,183.9099,530
Aug 16, 202465,900.0066,300.0064,900.0065,600.0064,577.66131,643
Aug 14, 202467,100.0067,100.0064,500.0064,900.0063,888.57262,695
Aug 13, 202467,600.0068,500.0066,700.0066,800.0065,758.9653,112
Aug 12, 202467,900.0068,700.0067,300.0068,100.0067,038.7060,110
Aug 9, 202471,000.0071,300.0067,400.0068,200.0067,137.14151,681
Aug 8, 202469,900.0072,400.0069,100.0070,400.0069,302.86139,425
Aug 7, 202464,700.0073,000.0064,700.0070,900.0069,795.06282,179
Aug 6, 202464,500.0067,500.0063,900.0065,300.0064,282.34138,389
Aug 5, 202469,500.0070,300.0061,300.0063,700.0062,707.27214,776
Aug 2, 202469,600.0072,400.0068,900.0070,500.0069,401.30103,135
Aug 1, 202470,600.0071,000.0070,000.0070,300.0069,204.4160,412
Jul 31, 202469,300.0070,800.0069,300.0070,600.0069,499.7465,490
Jul 30, 202470,000.0071,700.0069,300.0069,500.0068,416.8883,529
Jul 29, 202469,800.0071,100.0069,600.0070,000.0068,909.0949,980
Jul 26, 202469,900.0070,700.0068,700.0069,800.0068,712.2196,381
Jul 25, 202470,400.0071,000.0069,700.0070,000.0068,909.0989,844
Jul 24, 202472,000.0073,200.0071,300.0071,400.0070,287.2756,844
Jul 23, 202472,100.0074,700.0072,100.0072,800.0071,665.45111,716
Jul 22, 202473,300.0073,600.0071,700.0072,100.0070,976.3764,156
Jul 19, 202473,000.0073,500.0069,600.0073,300.0072,157.66201,310
Jul 18, 202473,300.0074,300.0072,300.0073,200.0072,059.22103,597
Jul 17, 202475,300.0076,800.0073,900.0073,900.0072,748.31144,679
Jul 16, 202475,800.0076,200.0075,000.0075,500.0074,323.3889,785
Jul 15, 202478,000.0078,100.0075,300.0075,800.0074,618.70177,143
Jul 12, 202476,700.0079,400.0076,700.0077,800.0076,587.53192,667
Jul 11, 202478,200.0078,500.0076,700.0076,700.0075,504.68175,981
Jul 10, 202477,900.0079,000.0077,900.0078,200.0076,981.3061,879
Jul 9, 202478,800.0079,100.0077,800.0078,100.0076,882.8686,766
Jul 8, 202477,000.0080,000.0076,900.0078,800.0077,571.95152,192
Jul 5, 202478,000.0079,000.0077,300.0077,600.0076,390.65115,799
Jul 4, 202478,600.0079,400.0076,500.0078,500.0077,276.63174,532
Jul 3, 202479,900.0080,300.0078,600.0078,600.0077,375.0688,982
Jul 2, 202480,300.0081,800.0079,300.0080,100.0078,851.69136,308
Jul 1, 202480,100.0080,800.0078,300.0080,500.0079,245.45104,311
Jun 28, 202477,200.0081,000.0077,000.0080,400.0079,147.02246,891
Jun 27, 202477,300.0078,200.0075,900.0076,300.0075,110.91118,091
Jun 26, 202476,800.0078,900.0076,000.0077,300.0076,095.33112,218
Jun 25, 202477,700.0078,200.0076,200.0076,800.0075,603.12127,178
Jun 24, 202478,900.0080,000.0077,600.0077,700.0076,489.09140,169
Jun 21, 202479,700.0080,300.0078,200.0079,500.0078,261.04118,272
Jun 20, 202481,000.0081,800.0079,900.0079,900.0078,654.8097,976
Jun 19, 202481,300.0081,300.0079,400.0080,800.0079,540.78121,762
Jun 18, 202480,700.0082,200.0080,100.0081,300.0080,032.98110,778
Jun 17, 202479,900.0080,300.0078,500.0080,000.0078,753.25136,736
Jun 14, 202482,000.0082,300.0079,900.0079,900.0078,654.80209,365
Jun 13, 202481,800.0082,600.0081,100.0082,000.0080,722.08219,280
Jun 12, 202483,200.0084,400.0081,200.0081,400.0080,131.43206,323
Jun 11, 202485,600.0086,000.0082,700.0083,200.0081,903.38201,576
Jun 10, 202482,500.0086,500.0082,200.0085,600.0084,265.98156,203
Jun 7, 202485,000.0085,300.0083,200.0083,500.0082,198.70165,274
Jun 5, 202484,900.0086,900.0083,500.0085,500.0084,167.53501,351
Jun 4, 202489,200.0090,900.0080,500.0081,900.0080,623.64630,725
Jun 3, 202491,600.0092,100.0088,800.0089,200.0087,809.87222,296
May 31, 202488,800.0092,000.0087,500.0091,300.0089,877.14277,655
May 30, 202486,400.0090,500.0085,200.0090,100.0088,695.84318,715
May 29, 202491,200.0091,500.0086,500.0086,500.0085,151.95410,048
May 28, 202491,100.0093,000.0090,100.0090,700.0089,286.491,690,416
May 27, 202497,200.00100,700.0094,600.0095,800.0094,307.02865,729
May 24, 202490,000.0092,000.0088,900.0091,000.0089,581.82429,545
May 23, 202481,300.0091,100.0081,000.0090,800.0089,384.94498,047
May 22, 202482,300.0083,300.0081,600.0081,600.0080,328.3165,386
May 21, 202482,000.0082,100.0080,700.0081,900.0080,623.6465,450
May 20, 202485,900.0086,000.0081,300.0081,700.0080,426.75188,569
May 17, 202483,500.0086,300.0082,700.0085,900.0084,561.30216,776
May 16, 202482,100.0082,900.0081,200.0082,700.0081,411.1789,643
May 14, 202478,500.0082,000.0078,200.0081,000.0079,737.66125,269
May 13, 202483,200.0083,200.0077,800.0078,500.0077,276.63226,383
May 10, 202481,900.0086,200.0081,500.0083,200.0081,903.38185,940
May 9, 202484,000.0084,400.0080,800.0082,200.0080,918.96175,474
May 8, 202485,000.0087,000.0082,600.0084,300.0082,986.23139,082
May 7, 202486,800.0086,800.0084,000.0086,000.0084,659.74105,038
May 3, 202481,600.0086,300.0081,500.0085,800.0084,462.86180,074
May 2, 202478,800.0084,000.0078,800.0081,600.0080,328.31197,997
Apr 30, 202480,400.0080,400.0079,000.0079,300.0078,064.16103,565
Apr 29, 202481,000.0081,700.0079,800.0080,400.0079,147.02115,469
Apr 26, 202482,600.0084,200.0080,500.0081,000.0079,737.66112,798
Apr 25, 202484,400.0085,100.0082,400.0082,500.0081,214.2984,804
Apr 24, 202486,500.0086,900.0084,700.0085,200.0083,872.21141,751
Apr 23, 202481,200.0087,300.0080,300.0086,400.0085,053.51359,525
Apr 22, 202478,800.0083,500.0078,800.0081,600.0080,328.31273,242
Apr 19, 202476,200.0079,500.0075,700.0078,100.0076,882.86116,217
Apr 18, 202475,700.0077,000.0075,000.0076,100.0074,914.0273,328
Apr 17, 202476,100.0076,700.0074,900.0075,000.0073,831.1756,573
Apr 16, 202475,200.0076,500.0074,300.0076,000.0074,815.5979,166
Apr 15, 202474,500.0075,600.0073,900.0075,300.0074,126.4953,705
Apr 12, 202477,500.0077,800.0074,200.0075,100.0073,929.61143,715
Apr 11, 202476,600.0077,900.0074,500.0077,900.0076,685.98149,468
Apr 9, 202481,100.0081,800.0077,300.0077,900.0076,685.98101,374
Apr 8, 202482,200.0083,100.0080,700.0081,100.0079,836.1090,838
Apr 5, 202480,100.0082,700.0080,100.0081,800.0080,525.2094,683
Apr 4, 202482,000.0082,200.0080,000.0081,300.0080,032.9887,294
Apr 3, 202481,800.0084,200.0081,700.0081,900.0080,623.64130,083
Apr 2, 202483,000.0083,600.0080,900.0081,800.0080,525.20213,266
Apr 1, 202487,800.0087,800.0081,400.0083,200.0081,903.38440,443
Mar 29, 202485,600.0088,000.0084,500.0087,800.0086,431.69160,617
Mar 28, 202487,800.0089,400.0085,000.0085,400.0084,069.09215,329
Mar 27, 202487,100.0092,700.0086,900.0088,400.0087,022.34470,720
Mar 26, 202479,500.0087,400.0078,600.0087,100.0085,742.60596,811
Mar 25, 202477,300.0079,700.0076,600.0079,100.0077,867.27123,834
Mar 22, 202476,900.0077,600.0075,600.0077,000.0075,800.0060,183
Mar 21, 202476,400.0078,300.0075,500.0077,300.0076,095.33118,994
Mar 20, 202476,300.0076,900.0075,500.0075,700.0074,520.2676,623
Mar 19, 202475,000.0076,300.0074,800.0075,800.0074,618.7080,054
Mar 18, 202474,900.0076,300.0074,500.0075,200.0074,028.0554,676
Mar 15, 202475,000.0075,700.0073,700.0074,900.0073,732.7377,701
Mar 14, 202475,300.0076,500.0074,900.0075,100.0073,929.61133,430
Mar 13, 202475,300.0075,900.0074,200.0075,300.0074,126.4982,193
Mar 12, 202475,500.0076,400.0074,600.0075,300.0074,126.49108,485
Mar 11, 202473,100.0077,200.0072,700.0075,800.0074,618.70213,800
Mar 8, 202471,400.0073,700.0071,100.0073,100.0071,960.78124,925
Mar 7, 202472,000.0072,400.0070,000.0070,900.0069,795.06189,511
Mar 6, 202473,100.0074,200.0072,100.0072,200.0071,074.80124,457
Mar 5, 202474,500.0075,000.0073,100.0073,600.0072,452.9893,296
Mar 4, 202478,200.0079,400.0074,200.0074,500.0073,338.96227,904
Feb 29, 202479,600.0079,700.0077,600.0078,200.0076,981.3086,369
Feb 28, 202478,200.0080,600.0078,200.0079,500.0078,261.0490,977
Feb 27, 202480,700.0081,100.0076,700.0077,900.0076,685.98177,558
Feb 26, 202480,400.0082,500.0080,000.0080,700.0079,442.3466,349

Related Tickers

035900.KQ JYP Entertainment Corporation
81,400.00
-1.09%
 
122870.KQ YG Entertainment Inc.
57,600.00
-0.52%
 
352820.KS HYBE Co., Ltd.
246,000.00
+0.20%
 
LYV Live Nation Entertainment, Inc.
156.97
+5.06%