SM ENTERTAINMENT CO. Ltd. 041510
KRX · South Korea · Consumer Services
KRW 77,700.00-3,800.00 (-4.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 77,700.00 | -4.66% | KRW 81,400.00 | KRW 81,700.00 | KRW 77,000.00 | 156.51K |
| 2026-09-30 | KRW 81,500.00 | -2.74% | KRW 83,800.00 | KRW 84,400.00 | KRW 81,500.00 | 79.45K |
| 2026-09-29 | KRW 83,800.00 | +1.82% | KRW 82,400.00 | KRW 84,000.00 | KRW 81,500.00 | 109.62K |
| 2026-09-28 | KRW 82,300.00 | -0.36% | KRW 82,700.00 | KRW 83,500.00 | KRW 81,200.00 | 113.10K |
| 2026-09-23 | KRW 82,600.00 | +1.23% | KRW 81,900.00 | KRW 84,200.00 | KRW 80,800.00 | 100.39K |
| 2026-09-22 | KRW 81,600.00 | -2.39% | KRW 84,300.00 | KRW 84,700.00 | KRW 81,100.00 | 127.54K |
| 2026-09-21 | KRW 83,600.00 | +3.59% | KRW 80,900.00 | KRW 84,700.00 | KRW 80,500.00 | 100.82K |
| 2026-09-18 | KRW 80,700.00 | -1.22% | KRW 83,200.00 | KRW 83,500.00 | KRW 80,600.00 | 143.13K |
| 2026-09-17 | KRW 81,700.00 | -6.09% | KRW 88,400.00 | KRW 88,400.00 | KRW 81,500.00 | 150.55K |
| 2026-09-16 | KRW 87,000.00 | -0.57% | KRW 86,700.00 | KRW 91,000.00 | KRW 86,200.00 | 112.53K |
| 2026-09-15 | KRW 87,500.00 | -0.57% | KRW 86,600.00 | KRW 90,500.00 | KRW 86,500.00 | 108.30K |
| 2026-09-14 | KRW 88,000.00 | +4.76% | KRW 82,000.00 | KRW 88,600.00 | KRW 81,900.00 | 179.79K |
| 2026-09-11 | KRW 84,000.00 | +3.83% | KRW 78,300.00 | KRW 85,600.00 | KRW 78,200.00 | 162.21K |
| 2026-09-10 | KRW 80,900.00 | +0.87% | KRW 79,900.00 | KRW 80,900.00 | KRW 77,100.00 | 136.80K |
| 2026-09-09 | KRW 80,200.00 | -3.02% | KRW 82,000.00 | KRW 82,700.00 | KRW 79,500.00 | 139.42K |
| 2026-09-08 | KRW 82,700.00 | +3.50% | KRW 80,600.00 | KRW 84,500.00 | KRW 80,600.00 | 205.90K |
| 2026-09-07 | KRW 79,900.00 | +1.14% | KRW 78,500.00 | KRW 81,000.00 | KRW 78,100.00 | 92.82K |
| 2026-09-04 | KRW 79,000.00 | +4.91% | KRW 76,200.00 | KRW 79,200.00 | KRW 74,800.00 | 109.77K |
| 2026-09-03 | KRW 75,300.00 | +1.35% | KRW 75,000.00 | KRW 77,600.00 | KRW 74,500.00 | 109.02K |
| 2026-09-02 | KRW 74,300.00 | +0.54% | KRW 73,600.00 | KRW 77,500.00 | KRW 72,600.00 | 123.27K |
| 2026-09-01 | KRW 73,900.00 | -1.20% | KRW 74,100.00 | KRW 76,100.00 | KRW 73,700.00 | 91.47K |
| 2026-08-31 | KRW 74,800.00 | -1.32% | KRW 74,700.00 | KRW 75,500.00 | KRW 72,500.00 | 111.69K |
| 2026-08-28 | KRW 75,800.00 | +1.61% | KRW 73,900.00 | KRW 76,000.00 | KRW 73,000.00 | 71.68K |
| 2026-08-27 | KRW 74,600.00 | -3.12% | KRW 76,700.00 | KRW 79,300.00 | KRW 73,800.00 | 134.24K |
| 2026-08-26 | KRW 77,000.00 | +6.80% | KRW 71,900.00 | KRW 78,100.00 | KRW 71,900.00 | 110.32K |
| 2026-08-25 | KRW 72,100.00 | +0.28% | KRW 70,900.00 | KRW 72,500.00 | KRW 70,300.00 | 48.11K |
| 2026-08-24 | KRW 71,900.00 | +0.84% | KRW 70,700.00 | KRW 72,900.00 | KRW 70,500.00 | 47.99K |
| 2026-08-21 | KRW 71,300.00 | -4.55% | KRW 73,100.00 | KRW 73,700.00 | KRW 70,100.00 | 79.66K |
| 2026-08-20 | KRW 74,700.00 | +2.61% | KRW 73,300.00 | KRW 77,100.00 | KRW 72,500.00 | 108.91K |
| 2026-08-19 | KRW 72,800.00 | +2.54% | KRW 70,500.00 | KRW 73,500.00 | KRW 68,500.00 | 72.79K |
| 2026-08-18 | KRW 71,000.00 | -3.27% | KRW 73,300.00 | KRW 73,300.00 | KRW 70,400.00 | 131.32K |
| 2026-08-14 | KRW 73,400.00 | +2.09% | KRW 72,500.00 | KRW 75,100.00 | KRW 71,900.00 | 83.82K |
| 2026-08-13 | KRW 71,900.00 | -4.77% | KRW 75,300.00 | KRW 75,300.00 | KRW 71,800.00 | 114.76K |
| 2026-08-12 | KRW 75,500.00 | -1.05% | KRW 75,800.00 | KRW 77,100.00 | KRW 74,800.00 | 91.40K |
| 2026-08-11 | KRW 76,300.00 | 0.00% | KRW 75,400.00 | KRW 76,600.00 | KRW 74,400.00 | 71.78K |
| 2026-08-10 | KRW 76,300.00 | +0.93% | KRW 75,500.00 | KRW 77,500.00 | KRW 74,100.00 | 72.56K |
| 2026-08-07 | KRW 75,600.00 | +2.58% | KRW 73,700.00 | KRW 76,800.00 | KRW 73,400.00 | 78.83K |
| 2026-08-06 | KRW 73,700.00 | 0.00% | KRW 74,000.00 | KRW 75,100.00 | KRW 72,100.00 | 73.89K |
| 2026-08-05 | KRW 73,700.00 | -3.91% | KRW 77,000.00 | KRW 77,200.00 | KRW 72,300.00 | 106.87K |
| 2026-08-04 | KRW 76,700.00 | +7.12% | KRW 71,500.00 | KRW 78,600.00 | KRW 71,500.00 | 155.96K |
| 2026-08-03 | KRW 71,600.00 | +4.68% | KRW 67,200.00 | KRW 73,700.00 | KRW 66,500.00 | 119.08K |
| 2026-07-31 | KRW 68,400.00 | +2.70% | KRW 68,000.00 | KRW 69,600.00 | KRW 66,500.00 | 110.04K |
| 2026-07-30 | KRW 66,600.00 | -0.15% | KRW 64,100.00 | KRW 69,900.00 | KRW 64,100.00 | 98.12K |
| 2026-07-29 | KRW 66,700.00 | -4.85% | KRW 70,400.00 | KRW 70,900.00 | KRW 63,900.00 | 190.63K |
| 2026-07-28 | KRW 70,100.00 | -5.78% | KRW 73,400.00 | KRW 76,200.00 | KRW 69,000.00 | 106.50K |
| 2026-07-27 | KRW 74,400.00 | +6.59% | KRW 71,900.00 | KRW 75,800.00 | KRW 70,800.00 | 125.23K |
| 2026-07-24 | KRW 69,800.00 | -2.38% | KRW 70,000.00 | KRW 72,200.00 | KRW 69,000.00 | 69.24K |
| 2026-07-23 | KRW 71,500.00 | +6.72% | KRW 67,400.00 | KRW 71,800.00 | KRW 67,400.00 | 92.56K |
| 2026-07-22 | KRW 67,000.00 | -0.15% | KRW 68,200.00 | KRW 69,400.00 | KRW 67,000.00 | 92.40K |
| 2026-07-21 | KRW 67,100.00 | 0.00% | KRW 67,000.00 | KRW 71,400.00 | KRW 66,400.00 | 87.82K |
| 2026-07-20 | KRW 67,100.00 | -2.89% | KRW 68,500.00 | KRW 71,200.00 | KRW 67,100.00 | 90.94K |
| 2026-07-16 | KRW 69,100.00 | -2.68% | KRW 70,900.00 | KRW 71,000.00 | KRW 68,100.00 | 95.60K |
| 2026-07-15 | KRW 71,000.00 | -1.80% | KRW 72,700.00 | KRW 74,200.00 | KRW 70,200.00 | 105.63K |
| 2026-07-14 | KRW 72,300.00 | -3.47% | KRW 74,900.00 | KRW 74,900.00 | KRW 71,100.00 | 72.60K |
| 2026-07-13 | KRW 74,900.00 | -3.35% | KRW 77,500.00 | KRW 79,700.00 | KRW 74,500.00 | 85.14K |
| 2026-07-10 | KRW 77,500.00 | +3.89% | KRW 75,300.00 | KRW 78,800.00 | KRW 75,000.00 | 70.16K |
| 2026-07-09 | KRW 74,600.00 | -5.33% | KRW 78,300.00 | KRW 80,000.00 | KRW 72,800.00 | 123.71K |
| 2026-07-08 | KRW 78,800.00 | -3.79% | KRW 81,500.00 | KRW 82,800.00 | KRW 77,000.00 | 115.94K |
| 2026-07-07 | KRW 81,900.00 | +6.09% | KRW 76,500.00 | KRW 83,500.00 | KRW 75,500.00 | 258.56K |
| 2026-07-06 | KRW 77,200.00 | +1.85% | KRW 75,800.00 | KRW 79,300.00 | KRW 75,000.00 | 87.49K |
| 2026-07-03 | KRW 75,800.00 | -3.56% | KRW 77,700.00 | KRW 80,500.00 | KRW 73,900.00 | 130.65K |
| 2026-07-02 | KRW 78,600.00 | +7.08% | KRW 73,100.00 | KRW 81,600.00 | KRW 72,800.00 | 226.03K |
| 2026-07-01 | KRW 73,400.00 | +3.67% | KRW 70,900.00 | KRW 74,500.00 | KRW 70,900.00 | 69.33K |
| 2026-06-30 | KRW 70,800.00 | -5.09% | KRW 73,100.00 | KRW 75,500.00 | KRW 70,200.00 | 55.44K |
| 2026-06-29 | KRW 74,600.00 | +12.18% | KRW 65,600.00 | KRW 75,500.00 | KRW 65,600.00 | 164.52K |
| 2026-06-26 | KRW 66,500.00 | -2.92% | KRW 67,900.00 | KRW 68,700.00 | KRW 65,800.00 | 91.75K |
| 2026-06-25 | KRW 68,500.00 | -2.97% | KRW 70,600.00 | KRW 71,700.00 | KRW 68,200.00 | 84.92K |
| 2026-06-24 | KRW 70,600.00 | 0.00% | KRW 71,000.00 | KRW 72,300.00 | KRW 68,700.00 | 107.88K |
| 2026-06-23 | KRW 70,600.00 | -5.11% | KRW 73,300.00 | KRW 75,400.00 | KRW 70,500.00 | 81.50K |
| 2026-06-22 | KRW 74,400.00 | -2.62% | KRW 75,500.00 | KRW 78,000.00 | KRW 73,300.00 | 81.50K |
| 2026-06-19 | KRW 76,400.00 | -3.66% | KRW 80,000.00 | KRW 80,300.00 | KRW 75,500.00 | 97.26K |
| 2026-06-18 | KRW 79,300.00 | -3.53% | KRW 82,000.00 | KRW 83,000.00 | KRW 79,300.00 | 91.84K |
| 2026-06-17 | KRW 82,200.00 | -0.72% | KRW 82,700.00 | KRW 84,400.00 | KRW 80,400.00 | 127.16K |
| 2026-06-16 | KRW 82,800.00 | +1.97% | KRW 81,600.00 | KRW 83,150.00 | KRW 81,200.00 | 61.66K |
| 2026-06-15 | KRW 81,200.00 | -2.87% | KRW 83,700.00 | KRW 84,600.00 | KRW 77,200.00 | 107.96K |
| 2026-06-12 | KRW 83,600.00 | -5.86% | KRW 88,000.00 | KRW 88,000.00 | KRW 82,300.00 | 194.57K |
| 2026-06-11 | KRW 88,800.00 | +21.15% | KRW 71,300.00 | KRW 88,800.00 | KRW 71,300.00 | 537.04K |
| 2026-06-10 | KRW 73,300.00 | 0.00% | KRW 71,500.00 | KRW 74,100.00 | KRW 71,500.00 | 11 |
| 2026-06-09 | KRW 73,300.00 | +3.09% | KRW 70,500.00 | KRW 76,700.00 | KRW 70,500.00 | 137.91K |
| 2026-06-08 | KRW 71,100.00 | -4.44% | KRW 71,900.00 | KRW 73,700.00 | KRW 69,800.00 | 101.85K |
| 2026-06-05 | KRW 74,400.00 | -5.46% | KRW 77,500.00 | KRW 77,900.00 | KRW 74,200.00 | 87.60K |
| 2026-06-04 | KRW 78,700.00 | +0.51% | KRW 78,300.00 | KRW 80,000.00 | KRW 75,000.00 | 99.08K |
| 2026-06-02 | KRW 78,300.00 | -1.76% | KRW 78,500.00 | KRW 79,300.00 | KRW 76,800.00 | 124.25K |
| 2026-06-01 | KRW 79,700.00 | 0.00% | KRW 79,700.00 | KRW 81,600.00 | KRW 77,000.00 | 115.30K |
| 2026-05-29 | KRW 79,700.00 | -1.85% | KRW 81,200.00 | KRW 81,200.00 | KRW 77,600.00 | 270.95K |
| 2026-05-28 | KRW 81,200.00 | -2.87% | KRW 84,100.00 | KRW 84,100.00 | KRW 78,700.00 | 125.36K |
| 2026-05-27 | KRW 83,600.00 | -3.24% | KRW 85,800.00 | KRW 87,000.00 | KRW 83,100.00 | 92.70K |
| 2026-05-26 | KRW 86,400.00 | -2.04% | KRW 89,000.00 | KRW 89,500.00 | KRW 85,600.00 | 95.63K |
| 2026-05-22 | KRW 88,200.00 | +4.01% | KRW 85,500.00 | KRW 90,200.00 | KRW 85,500.00 | 88.31K |
| 2026-05-21 | KRW 84,800.00 | +0.47% | KRW 85,200.00 | KRW 88,500.00 | KRW 84,400.00 | 83.19K |