SAMG ENTERTAINMENT CO.LTD 419530
KRX · South Korea · Consumer Services
KRW 18,290.00+170.00 (+0.94%)
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 18,290.00 | +0.94% | KRW 18,330.00 | KRW 18,350.00 | KRW 17,790.00 | 35.67K |
| 2026-09-30 | KRW 18,120.00 | +3.01% | KRW 17,680.00 | KRW 18,900.00 | KRW 17,520.00 | 103.98K |
| 2026-09-29 | KRW 17,590.00 | +0.63% | KRW 17,430.00 | KRW 17,690.00 | KRW 17,300.00 | 22.28K |
| 2026-09-28 | KRW 17,480.00 | +1.51% | KRW 17,360.00 | KRW 17,820.00 | KRW 17,280.00 | 43.15K |
| 2026-09-23 | KRW 17,220.00 | -0.46% | KRW 17,290.00 | KRW 17,400.00 | KRW 17,000.00 | 31.04K |
| 2026-09-22 | KRW 17,300.00 | -0.40% | KRW 17,420.00 | KRW 17,650.00 | KRW 17,190.00 | 29.02K |
| 2026-09-21 | KRW 17,370.00 | -0.74% | KRW 17,390.00 | KRW 17,570.00 | KRW 17,060.00 | 27.81K |
| 2026-09-18 | KRW 17,500.00 | +3.55% | KRW 17,040.00 | KRW 17,540.00 | KRW 17,010.00 | 39.23K |
| 2026-09-17 | KRW 16,900.00 | -2.54% | KRW 17,200.00 | KRW 17,360.00 | KRW 16,740.00 | 80.93K |
| 2026-09-16 | KRW 17,340.00 | -0.46% | KRW 17,320.00 | KRW 17,350.00 | KRW 17,010.00 | 44.76K |
| 2026-09-15 | KRW 17,420.00 | +0.64% | KRW 17,290.00 | KRW 17,800.00 | KRW 17,290.00 | 39.48K |
| 2026-09-14 | KRW 17,310.00 | -1.87% | KRW 17,630.00 | KRW 17,630.00 | KRW 17,190.00 | 41.22K |
| 2026-09-11 | KRW 17,640.00 | -1.78% | KRW 17,880.00 | KRW 17,900.00 | KRW 17,560.00 | 23.78K |
| 2026-09-10 | KRW 17,960.00 | +1.58% | KRW 17,480.00 | KRW 18,090.00 | KRW 17,430.00 | 49.85K |
| 2026-09-09 | KRW 17,680.00 | -4.02% | KRW 18,300.00 | KRW 18,360.00 | KRW 17,320.00 | 129.99K |
| 2026-09-08 | KRW 18,420.00 | -3.46% | KRW 19,060.00 | KRW 19,270.00 | KRW 18,370.00 | 52.47K |
| 2026-09-07 | KRW 19,080.00 | +0.95% | KRW 19,010.00 | KRW 19,260.00 | KRW 18,900.00 | 25.26K |
| 2026-09-04 | KRW 18,900.00 | +0.96% | KRW 18,790.00 | KRW 19,230.00 | KRW 18,770.00 | 22.06K |
| 2026-09-03 | KRW 18,720.00 | -3.31% | KRW 19,550.00 | KRW 19,590.00 | KRW 18,010.00 | 62.24K |
| 2026-09-02 | KRW 19,360.00 | -4.40% | KRW 19,870.00 | KRW 19,980.00 | KRW 19,280.00 | 54.43K |
| 2026-09-01 | KRW 20,250.00 | +1.25% | KRW 20,050.00 | KRW 20,600.00 | KRW 19,900.00 | 54.96K |
| 2026-08-31 | KRW 20,000.00 | +0.10% | KRW 19,870.00 | KRW 20,150.00 | KRW 19,370.00 | 45.70K |
| 2026-08-28 | KRW 19,980.00 | -0.60% | KRW 19,990.00 | KRW 20,100.00 | KRW 19,750.00 | 46.97K |
| 2026-08-27 | KRW 20,100.00 | -0.25% | KRW 20,100.00 | KRW 20,200.00 | KRW 19,600.00 | 97.69K |
| 2026-08-26 | KRW 20,150.00 | -0.25% | KRW 20,300.00 | KRW 20,350.00 | KRW 19,800.00 | 91.18K |
| 2026-08-25 | KRW 20,200.00 | -0.98% | KRW 20,350.00 | KRW 20,350.00 | KRW 19,250.00 | 146.99K |
| 2026-08-24 | KRW 20,400.00 | -0.73% | KRW 20,750.00 | KRW 20,900.00 | KRW 20,250.00 | 36.48K |
| 2026-08-21 | KRW 20,550.00 | -5.52% | KRW 21,650.00 | KRW 21,650.00 | KRW 20,400.00 | 98.33K |
| 2026-08-20 | KRW 21,750.00 | +3.08% | KRW 21,300.00 | KRW 22,000.00 | KRW 21,300.00 | 62.96K |
| 2026-08-19 | KRW 21,100.00 | -3.65% | KRW 21,400.00 | KRW 21,950.00 | KRW 20,650.00 | 135.00K |
| 2026-08-18 | KRW 21,900.00 | -8.18% | KRW 22,300.00 | KRW 22,750.00 | KRW 21,350.00 | 275.38K |
| 2026-08-14 | KRW 23,850.00 | 0.00% | KRW 23,900.00 | KRW 24,700.00 | KRW 23,500.00 | 85.70K |
| 2026-08-13 | KRW 23,850.00 | -6.29% | KRW 25,400.00 | KRW 25,500.00 | KRW 23,550.00 | 147.60K |
| 2026-08-12 | KRW 25,450.00 | -4.50% | KRW 26,350.00 | KRW 26,700.00 | KRW 25,300.00 | 146.64K |
| 2026-08-11 | KRW 26,650.00 | +1.91% | KRW 26,200.00 | KRW 26,900.00 | KRW 25,200.00 | 159.63K |
| 2026-08-10 | KRW 26,150.00 | -7.43% | KRW 28,200.00 | KRW 28,350.00 | KRW 26,000.00 | 188.41K |
| 2026-08-07 | KRW 28,250.00 | +4.82% | KRW 27,000.00 | KRW 28,500.00 | KRW 26,750.00 | 140.47K |
| 2026-08-06 | KRW 26,950.00 | -1.10% | KRW 27,000.00 | KRW 27,250.00 | KRW 25,750.00 | 133.77K |
| 2026-08-05 | KRW 27,250.00 | -3.37% | KRW 29,500.00 | KRW 29,500.00 | KRW 26,400.00 | 229.73K |
| 2026-08-04 | KRW 28,200.00 | +6.21% | KRW 27,000.00 | KRW 29,650.00 | KRW 26,150.00 | 120.98K |
| 2026-08-03 | KRW 26,550.00 | -2.39% | KRW 27,200.00 | KRW 28,100.00 | KRW 26,200.00 | 59.97K |
| 2026-07-31 | KRW 27,200.00 | +11.02% | KRW 25,550.00 | KRW 27,200.00 | KRW 24,550.00 | 68.49K |
| 2026-07-30 | KRW 24,500.00 | -1.01% | KRW 24,200.00 | KRW 25,850.00 | KRW 23,950.00 | 60.53K |
| 2026-07-29 | KRW 24,750.00 | -5.17% | KRW 26,650.00 | KRW 27,550.00 | KRW 23,900.00 | 121.28K |
| 2026-07-28 | KRW 26,100.00 | -5.95% | KRW 27,250.00 | KRW 27,450.00 | KRW 25,600.00 | 74.65K |
| 2026-07-27 | KRW 27,750.00 | -13.82% | KRW 32,200.00 | KRW 32,200.00 | KRW 27,250.00 | 141.60K |
| 2026-07-24 | KRW 32,200.00 | -0.31% | KRW 32,750.00 | KRW 33,250.00 | KRW 31,200.00 | 91.08K |
| 2026-07-23 | KRW 32,300.00 | +8.94% | KRW 30,000.00 | KRW 32,900.00 | KRW 29,800.00 | 141.46K |
| 2026-07-22 | KRW 29,650.00 | +3.49% | KRW 29,200.00 | KRW 31,750.00 | KRW 28,700.00 | 144.56K |
| 2026-07-21 | KRW 28,650.00 | +7.30% | KRW 26,800.00 | KRW 29,450.00 | KRW 26,800.00 | 100.77K |
| 2026-07-20 | KRW 26,700.00 | -3.26% | KRW 27,400.00 | KRW 27,800.00 | KRW 26,500.00 | 26.41K |
| 2026-07-16 | KRW 27,600.00 | -0.72% | KRW 27,650.00 | KRW 28,750.00 | KRW 27,100.00 | 28.19K |
| 2026-07-15 | KRW 27,800.00 | +4.51% | KRW 26,800.00 | KRW 28,600.00 | KRW 26,350.00 | 72.44K |
| 2026-07-14 | KRW 26,600.00 | -3.80% | KRW 27,600.00 | KRW 27,600.00 | KRW 25,700.00 | 51.25K |
| 2026-07-13 | KRW 27,650.00 | -0.90% | KRW 27,950.00 | KRW 29,050.00 | KRW 27,000.00 | 60.87K |
| 2026-07-10 | KRW 27,900.00 | +6.49% | KRW 26,150.00 | KRW 29,300.00 | KRW 26,150.00 | 99.34K |
| 2026-07-09 | KRW 26,200.00 | +6.50% | KRW 24,800.00 | KRW 27,150.00 | KRW 24,300.00 | 101.29K |
| 2026-07-08 | KRW 24,600.00 | 0.00% | KRW 24,350.00 | KRW 25,400.00 | KRW 23,950.00 | 61.01K |
| 2026-07-07 | KRW 24,600.00 | 0.00% | KRW 24,650.00 | KRW 25,700.00 | KRW 23,750.00 | 50.46K |
| 2026-07-06 | KRW 24,600.00 | -0.81% | KRW 24,200.00 | KRW 25,000.00 | KRW 22,900.00 | 69.59K |
| 2026-07-03 | KRW 24,800.00 | -1.20% | KRW 25,250.00 | KRW 25,350.00 | KRW 23,600.00 | 41.44K |
| 2026-07-02 | KRW 25,100.00 | -2.14% | KRW 25,500.00 | KRW 26,700.00 | KRW 24,950.00 | 79.87K |
| 2026-07-01 | KRW 25,650.00 | +4.91% | KRW 24,200.00 | KRW 26,450.00 | KRW 23,500.00 | 91.89K |
| 2026-06-30 | KRW 24,450.00 | +5.84% | KRW 22,900.00 | KRW 25,150.00 | KRW 22,750.00 | 99.07K |
| 2026-06-29 | KRW 23,100.00 | +12.68% | KRW 20,500.00 | KRW 23,200.00 | KRW 20,200.00 | 131.54K |
| 2026-06-26 | KRW 20,500.00 | -2.38% | KRW 21,000.00 | KRW 21,800.00 | KRW 20,000.00 | 160.53K |
| 2026-06-25 | KRW 21,000.00 | -7.08% | KRW 22,500.00 | KRW 22,750.00 | KRW 20,650.00 | 252.51K |
| 2026-06-24 | KRW 22,600.00 | -5.24% | KRW 23,550.00 | KRW 23,650.00 | KRW 21,850.00 | 139.27K |
| 2026-06-23 | KRW 23,850.00 | -6.10% | KRW 25,100.00 | KRW 25,650.00 | KRW 23,300.00 | 75.77K |
| 2026-06-22 | KRW 25,400.00 | -2.50% | KRW 26,500.00 | KRW 26,600.00 | KRW 25,050.00 | 61.66K |
| 2026-06-19 | KRW 26,050.00 | -8.11% | KRW 28,150.00 | KRW 28,700.00 | KRW 25,800.00 | 278.66K |
| 2026-06-18 | KRW 28,350.00 | -6.13% | KRW 30,000.00 | KRW 30,050.00 | KRW 27,800.00 | 97.87K |
| 2026-06-17 | KRW 30,200.00 | +9.03% | KRW 28,150.00 | KRW 31,500.00 | KRW 27,700.00 | 220.56K |
| 2026-06-16 | KRW 27,700.00 | +9.92% | KRW 25,200.00 | KRW 28,400.00 | KRW 24,950.00 | 144.93K |
| 2026-06-15 | KRW 25,200.00 | -2.33% | KRW 26,300.00 | KRW 26,350.00 | KRW 25,100.00 | 80.71K |
| 2026-06-12 | KRW 25,800.00 | -0.77% | KRW 26,650.00 | KRW 26,650.00 | KRW 25,100.00 | 71.06K |
| 2026-06-11 | KRW 26,000.00 | +7.00% | KRW 23,400.00 | KRW 26,400.00 | KRW 23,400.00 | 64.95K |
| 2026-06-10 | KRW 24,300.00 | -3.19% | KRW 25,000.00 | KRW 25,000.00 | KRW 23,775.00 | 59.09K |
| 2026-06-09 | KRW 25,100.00 | +7.26% | KRW 23,600.00 | KRW 25,500.00 | KRW 23,600.00 | 63.02K |
| 2026-06-08 | KRW 23,400.00 | -6.77% | KRW 23,000.00 | KRW 24,600.00 | KRW 23,000.00 | 93.09K |
| 2026-06-05 | KRW 25,100.00 | +4.15% | KRW 24,250.00 | KRW 26,150.00 | KRW 23,800.00 | 128.97K |
| 2026-06-04 | KRW 24,100.00 | +6.17% | KRW 22,950.00 | KRW 24,950.00 | KRW 22,500.00 | 79.62K |
| 2026-06-02 | KRW 22,700.00 | -1.30% | KRW 22,300.00 | KRW 22,950.00 | KRW 21,500.00 | 62.11K |
| 2026-06-01 | KRW 23,000.00 | -4.76% | KRW 24,100.00 | KRW 24,100.00 | KRW 22,450.00 | 98.50K |
| 2026-05-29 | KRW 24,150.00 | -4.73% | KRW 25,300.00 | KRW 27,300.00 | KRW 23,100.00 | 101.98K |
| 2026-05-28 | KRW 25,350.00 | -2.12% | KRW 25,900.00 | KRW 26,650.00 | KRW 24,100.00 | 68.23K |
| 2026-05-27 | KRW 25,900.00 | -6.83% | KRW 27,100.00 | KRW 27,250.00 | KRW 25,700.00 | 114.20K |
| 2026-05-26 | KRW 27,800.00 | +8.17% | KRW 26,700.00 | KRW 28,700.00 | KRW 26,000.00 | 333.22K |
| 2026-05-22 | KRW 25,700.00 | +5.54% | KRW 24,650.00 | KRW 26,750.00 | KRW 24,650.00 | 147.88K |
| 2026-05-21 | KRW 24,350.00 | -2.99% | KRW 25,200.00 | KRW 25,650.00 | KRW 23,800.00 | 216.46K |