SM Culture & Contents Co., Ltd. 048550
KRX · South Korea · Commercial Services
KRW 1,011.00-2.00 (-0.20%)
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 1,011.00 | -0.20% | KRW 1,013.00 | KRW 1,124.00 | KRW 1,007.00 | 448.47K |
| 2026-09-30 | KRW 1,013.00 | -3.52% | KRW 1,061.00 | KRW 1,061.00 | KRW 965.00 | 312.73K |
| 2026-09-29 | KRW 1,050.00 | -1.32% | KRW 1,064.00 | KRW 1,071.00 | KRW 1,039.00 | 170.08K |
| 2026-09-28 | KRW 1,064.00 | +0.38% | KRW 1,071.00 | KRW 1,092.00 | KRW 1,054.00 | 202.49K |
| 2026-09-23 | KRW 1,060.00 | -1.40% | KRW 1,075.00 | KRW 1,095.00 | KRW 1,047.00 | 357.52K |
| 2026-09-22 | KRW 1,075.00 | -0.09% | KRW 1,083.00 | KRW 1,090.00 | KRW 1,054.00 | 249.57K |
| 2026-09-21 | KRW 1,076.00 | +0.19% | KRW 1,079.00 | KRW 1,098.00 | KRW 1,050.00 | 307.65K |
| 2026-09-18 | KRW 1,074.00 | -5.21% | KRW 1,132.00 | KRW 1,132.00 | KRW 1,064.00 | 393.33K |
| 2026-09-17 | KRW 1,133.00 | +2.26% | KRW 1,107.00 | KRW 1,159.00 | KRW 1,100.00 | 286.88K |
| 2026-09-16 | KRW 1,108.00 | +1.19% | KRW 1,108.00 | KRW 1,109.00 | KRW 1,079.00 | 165.15K |
| 2026-09-15 | KRW 1,095.00 | +3.20% | KRW 1,068.00 | KRW 1,104.00 | KRW 1,058.00 | 214.35K |
| 2026-09-14 | KRW 1,061.00 | +0.09% | KRW 1,074.00 | KRW 1,074.00 | KRW 1,040.00 | 145.61K |
| 2026-09-11 | KRW 1,060.00 | -2.57% | KRW 1,080.00 | KRW 1,100.00 | KRW 1,055.00 | 250.56K |
| 2026-09-10 | KRW 1,088.00 | +0.65% | KRW 1,080.00 | KRW 1,118.00 | KRW 1,075.00 | 253.15K |
| 2026-09-09 | KRW 1,081.00 | +0.09% | KRW 1,080.00 | KRW 1,112.00 | KRW 1,055.00 | 272.28K |
| 2026-09-08 | KRW 1,080.00 | -2.26% | KRW 1,127.00 | KRW 1,127.00 | KRW 1,059.00 | 280.00K |
| 2026-09-07 | KRW 1,105.00 | +1.28% | KRW 1,081.00 | KRW 1,138.00 | KRW 1,069.00 | 461.25K |
| 2026-09-04 | KRW 1,091.00 | -3.02% | KRW 1,137.00 | KRW 1,137.00 | KRW 1,010.00 | 1.01M |
| 2026-09-03 | KRW 1,125.00 | -5.86% | KRW 1,195.00 | KRW 1,206.00 | KRW 1,111.00 | 534.69K |
| 2026-09-02 | KRW 1,195.00 | -4.63% | KRW 1,273.00 | KRW 1,273.00 | KRW 1,189.00 | 381.96K |
| 2026-09-01 | KRW 1,253.00 | -6.70% | KRW 1,343.00 | KRW 1,345.00 | KRW 1,250.00 | 775.68K |
| 2026-08-31 | KRW 1,343.00 | +3.79% | KRW 1,291.00 | KRW 1,374.00 | KRW 1,272.00 | 492.31K |
| 2026-08-28 | KRW 1,294.00 | +1.41% | KRW 1,276.00 | KRW 1,294.00 | KRW 1,243.00 | 465.25K |
| 2026-08-27 | KRW 1,276.00 | -1.31% | KRW 1,298.00 | KRW 1,321.00 | KRW 1,217.00 | 1.04M |
| 2026-08-26 | KRW 1,293.00 | -0.77% | KRW 1,292.00 | KRW 1,334.00 | KRW 1,287.00 | 176.63K |
| 2026-08-25 | KRW 1,303.00 | +1.96% | KRW 1,267.00 | KRW 1,313.00 | KRW 1,224.00 | 654.09K |
| 2026-08-24 | KRW 1,278.00 | -1.69% | KRW 1,280.00 | KRW 1,334.00 | KRW 1,237.00 | 730.74K |
| 2026-08-21 | KRW 1,300.00 | -4.48% | KRW 1,372.00 | KRW 1,380.00 | KRW 1,286.00 | 439.53K |
| 2026-08-20 | KRW 1,361.00 | +2.33% | KRW 1,335.00 | KRW 1,380.00 | KRW 1,333.00 | 487.62K |
| 2026-08-19 | KRW 1,330.00 | +1.37% | KRW 1,311.00 | KRW 1,361.00 | KRW 1,220.00 | 340.77K |
| 2026-08-18 | KRW 1,312.00 | -3.53% | KRW 1,360.00 | KRW 1,385.00 | KRW 1,296.00 | 559.28K |
| 2026-08-14 | KRW 1,360.00 | +1.72% | KRW 1,337.00 | KRW 1,377.00 | KRW 1,306.00 | 766.44K |
| 2026-08-13 | KRW 1,337.00 | -3.33% | KRW 1,409.00 | KRW 1,409.00 | KRW 1,321.00 | 505.84K |
| 2026-08-12 | KRW 1,383.00 | -4.22% | KRW 1,441.00 | KRW 1,444.00 | KRW 1,288.00 | 2.23M |
| 2026-08-11 | KRW 1,444.00 | -4.69% | KRW 1,514.00 | KRW 1,530.00 | KRW 1,411.00 | 1.65M |
| 2026-08-10 | KRW 1,515.00 | -11.87% | KRW 1,718.00 | KRW 1,718.00 | KRW 1,481.00 | 1.95M |
| 2026-08-07 | KRW 1,719.00 | -3.05% | KRW 1,776.00 | KRW 1,808.00 | KRW 1,681.00 | 811.64K |
| 2026-08-06 | KRW 1,773.00 | +4.91% | KRW 1,641.00 | KRW 1,792.00 | KRW 1,600.00 | 1.40M |
| 2026-08-05 | KRW 1,690.00 | -2.99% | KRW 1,739.00 | KRW 1,739.00 | KRW 1,557.00 | 2.07M |
| 2026-08-04 | KRW 1,742.00 | +10.88% | KRW 1,571.00 | KRW 1,774.00 | KRW 1,569.00 | 1.84M |
| 2026-08-03 | KRW 1,571.00 | +1.35% | KRW 1,550.00 | KRW 1,633.00 | KRW 1,529.00 | 616.84K |
| 2026-07-31 | KRW 1,550.00 | +1.97% | KRW 1,522.00 | KRW 1,579.00 | KRW 1,520.00 | 652.21K |
| 2026-07-30 | KRW 1,520.00 | +1.00% | KRW 1,462.00 | KRW 1,575.00 | KRW 1,462.00 | 441.92K |
| 2026-07-29 | KRW 1,505.00 | -3.34% | KRW 1,559.00 | KRW 1,715.00 | KRW 1,470.00 | 1.64M |
| 2026-07-28 | KRW 1,557.00 | -1.33% | KRW 1,577.00 | KRW 1,579.00 | KRW 1,526.00 | 277.70K |
| 2026-07-27 | KRW 1,578.00 | +1.28% | KRW 1,590.00 | KRW 1,590.00 | KRW 1,510.00 | 458.54K |
| 2026-07-24 | KRW 1,558.00 | -1.02% | KRW 1,578.00 | KRW 1,590.00 | KRW 1,537.00 | 280.31K |
| 2026-07-23 | KRW 1,574.00 | +0.90% | KRW 1,560.00 | KRW 1,606.00 | KRW 1,513.00 | 240.90K |
| 2026-07-22 | KRW 1,560.00 | +3.31% | KRW 1,510.00 | KRW 1,610.00 | KRW 1,508.00 | 371.25K |
| 2026-07-21 | KRW 1,510.00 | +0.07% | KRW 1,502.00 | KRW 1,582.00 | KRW 1,465.00 | 332.82K |
| 2026-07-20 | KRW 1,509.00 | -5.98% | KRW 1,604.00 | KRW 1,604.00 | KRW 1,498.00 | 662.84K |
| 2026-07-16 | KRW 1,605.00 | +2.36% | KRW 1,565.00 | KRW 1,610.00 | KRW 1,544.00 | 481.61K |
| 2026-07-15 | KRW 1,568.00 | +6.31% | KRW 1,492.00 | KRW 1,618.00 | KRW 1,476.00 | 619.06K |
| 2026-07-14 | KRW 1,475.00 | -1.27% | KRW 1,464.00 | KRW 1,500.00 | KRW 1,374.00 | 819.88K |
| 2026-07-13 | KRW 1,494.00 | -3.18% | KRW 1,544.00 | KRW 1,574.00 | KRW 1,487.00 | 406.50K |
| 2026-07-10 | KRW 1,543.00 | -3.92% | KRW 1,607.00 | KRW 1,609.00 | KRW 1,515.00 | 650.80K |
| 2026-07-09 | KRW 1,606.00 | +7.07% | KRW 1,500.00 | KRW 1,623.00 | KRW 1,367.00 | 1.44M |
| 2026-07-08 | KRW 1,500.00 | -3.16% | KRW 1,549.00 | KRW 1,646.00 | KRW 1,489.00 | 481.24K |
| 2026-07-07 | KRW 1,549.00 | -3.07% | KRW 1,563.00 | KRW 1,627.00 | KRW 1,497.00 | 585.75K |
| 2026-07-06 | KRW 1,598.00 | -0.37% | KRW 1,610.00 | KRW 1,667.00 | KRW 1,561.00 | 328.06K |
| 2026-07-03 | KRW 1,604.00 | +0.82% | KRW 1,585.00 | KRW 1,630.00 | KRW 1,521.00 | 619.70K |
| 2026-07-02 | KRW 1,591.00 | -5.30% | KRW 1,680.00 | KRW 1,736.00 | KRW 1,591.00 | 938.38K |
| 2026-07-01 | KRW 1,680.00 | +5.00% | KRW 1,602.00 | KRW 1,692.00 | KRW 1,500.00 | 1.32M |
| 2026-06-30 | KRW 1,600.00 | -10.41% | KRW 1,796.00 | KRW 1,900.00 | KRW 1,488.00 | 2.02M |
| 2026-06-29 | KRW 1,786.00 | +16.05% | KRW 1,599.00 | KRW 1,799.00 | KRW 1,555.00 | 2.67M |
| 2026-06-26 | KRW 1,539.00 | +1.79% | KRW 1,512.00 | KRW 1,590.00 | KRW 1,466.00 | 923.38K |
| 2026-06-25 | KRW 1,512.00 | -1.69% | KRW 1,538.00 | KRW 1,592.00 | KRW 1,480.00 | 877.20K |
| 2026-06-24 | KRW 1,538.00 | -0.13% | KRW 1,541.00 | KRW 1,609.00 | KRW 1,481.00 | 1.37M |
| 2026-06-23 | KRW 1,540.00 | 0.00% | KRW 1,526.00 | KRW 1,610.00 | KRW 1,450.00 | 1.92M |
| 2026-06-22 | KRW 1,540.00 | +11.59% | KRW 1,401.00 | KRW 1,546.00 | KRW 1,365.00 | 3.42M |
| 2026-06-19 | KRW 1,380.00 | +6.98% | KRW 1,300.00 | KRW 1,401.00 | KRW 1,298.00 | 2.85M |
| 2026-06-18 | KRW 1,290.00 | +0.08% | KRW 1,289.00 | KRW 1,350.00 | KRW 1,270.00 | 992.37K |
| 2026-06-17 | KRW 1,289.00 | +7.33% | KRW 1,202.00 | KRW 1,293.00 | KRW 1,202.00 | 946.23K |
| 2026-06-16 | KRW 1,201.00 | +0.17% | KRW 1,203.00 | KRW 1,288.00 | KRW 1,090.00 | 2.31M |
| 2026-06-15 | KRW 1,199.00 | +9.00% | KRW 1,103.00 | KRW 1,220.00 | KRW 1,100.00 | 1.75M |
| 2026-06-12 | KRW 1,100.00 | +11.90% | KRW 976.00 | KRW 1,146.00 | KRW 976.00 | 1.87M |
| 2026-06-11 | KRW 983.00 | +11.70% | KRW 880.00 | KRW 999.00 | KRW 867.00 | 644.50K |
| 2026-06-10 | KRW 880.00 | +2.33% | KRW 853.00 | KRW 908.00 | KRW 848.00 | 1.14K |
| 2026-06-09 | KRW 860.00 | +3.37% | KRW 808.00 | KRW 895.00 | KRW 795.00 | 251.57K |
| 2026-06-08 | KRW 832.00 | -1.89% | KRW 840.00 | KRW 887.00 | KRW 787.00 | 306.65K |
| 2026-06-05 | KRW 848.00 | -0.35% | KRW 851.00 | KRW 877.00 | KRW 829.00 | 223.47K |
| 2026-06-04 | KRW 851.00 | +0.47% | KRW 821.00 | KRW 872.00 | KRW 821.00 | 200.45K |
| 2026-06-02 | KRW 847.00 | +3.93% | KRW 777.00 | KRW 888.00 | KRW 777.00 | 783.43K |
| 2026-06-01 | KRW 815.00 | -7.39% | KRW 881.00 | KRW 883.00 | KRW 793.00 | 641.28K |
| 2026-05-29 | KRW 880.00 | -3.51% | KRW 910.00 | KRW 930.00 | KRW 861.00 | 425.04K |
| 2026-05-28 | KRW 912.00 | -1.08% | KRW 920.00 | KRW 939.00 | KRW 889.00 | 272.39K |
| 2026-05-27 | KRW 922.00 | -7.24% | KRW 970.00 | KRW 988.00 | KRW 921.00 | 609.42K |
| 2026-05-26 | KRW 994.00 | -3.02% | KRW 1,022.00 | KRW 1,024.00 | KRW 989.00 | 367.49K |
| 2026-05-22 | KRW 1,025.00 | +0.29% | KRW 1,010.00 | KRW 1,038.00 | KRW 1,010.00 | 216.72K |
| 2026-05-21 | KRW 1,022.00 | +0.49% | KRW 1,018.00 | KRW 1,042.00 | KRW 1,010.00 | 351.22K |