UK markets open in 5 hours 59 minutes
NIKKEI 225
37,589.58 -38.90 (-0.10%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,341.60 -0.90 (-0.04%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,439.34 -181.38 (-0.35%)
SM Entertainment Co., Ltd. (041510.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 09:41AM KST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 82,600.00 | 84,200.00 | 80,500.00 | 82,100.00 | 82,100.00 | 32,559 |
| 25 Apr 2024 | 84,400.00 | 85,100.00 | 82,400.00 | 82,500.00 | 82,500.00 | 84,804 |
| 24 Apr 2024 | 86,500.00 | 86,900.00 | 84,700.00 | 85,200.00 | 85,200.00 | 141,751 |
| 23 Apr 2024 | 81,200.00 | 87,300.00 | 80,300.00 | 86,400.00 | 86,400.00 | 359,525 |
| 22 Apr 2024 | 78,800.00 | 83,500.00 | 78,800.00 | 81,600.00 | 81,600.00 | 273,242 |
| 19 Apr 2024 | 76,200.00 | 79,500.00 | 75,700.00 | 78,100.00 | 78,100.00 | 116,217 |
| 18 Apr 2024 | 75,700.00 | 77,000.00 | 75,000.00 | 76,100.00 | 76,100.00 | 73,328 |
| 17 Apr 2024 | 76,100.00 | 76,700.00 | 74,900.00 | 75,000.00 | 75,000.00 | 56,573 |
| 16 Apr 2024 | 75,200.00 | 76,500.00 | 74,300.00 | 76,000.00 | 76,000.00 | 79,166 |
| 15 Apr 2024 | 74,500.00 | 75,600.00 | 73,900.00 | 75,300.00 | 75,300.00 | 53,705 |
| 12 Apr 2024 | 77,500.00 | 77,800.00 | 74,200.00 | 75,100.00 | 75,100.00 | 143,715 |
| 11 Apr 2024 | 76,600.00 | 77,900.00 | 74,500.00 | 77,900.00 | 77,900.00 | 149,468 |
| 09 Apr 2024 | 81,100.00 | 81,800.00 | 77,300.00 | 77,900.00 | 77,900.00 | 101,374 |
| 08 Apr 2024 | 82,200.00 | 83,100.00 | 80,700.00 | 81,100.00 | 81,100.00 | 90,838 |
| 05 Apr 2024 | 80,100.00 | 82,700.00 | 80,100.00 | 81,800.00 | 81,800.00 | 94,683 |
| 04 Apr 2024 | 82,000.00 | 82,200.00 | 80,000.00 | 81,300.00 | 81,300.00 | 87,294 |
| 03 Apr 2024 | 81,800.00 | 84,200.00 | 81,700.00 | 81,900.00 | 81,900.00 | 130,083 |
| 02 Apr 2024 | 83,000.00 | 83,600.00 | 80,900.00 | 81,800.00 | 81,800.00 | 213,266 |
| 01 Apr 2024 | 87,800.00 | 87,800.00 | 81,400.00 | 83,200.00 | 83,200.00 | 440,443 |
| 29 Mar 2024 | 85,600.00 | 88,000.00 | 84,500.00 | 87,800.00 | 87,800.00 | 160,617 |
| 28 Mar 2024 | 87,800.00 | 89,400.00 | 85,000.00 | 85,400.00 | 85,400.00 | 215,329 |
| 27 Mar 2024 | 87,100.00 | 92,700.00 | 86,900.00 | 88,400.00 | 88,400.00 | 470,720 |
| 26 Mar 2024 | 79,500.00 | 87,400.00 | 78,600.00 | 87,100.00 | 87,100.00 | 596,811 |
| 25 Mar 2024 | 77,300.00 | 79,700.00 | 76,600.00 | 79,100.00 | 79,100.00 | 123,834 |
| 22 Mar 2024 | 76,900.00 | 77,600.00 | 75,600.00 | 77,000.00 | 77,000.00 | 60,183 |
| 21 Mar 2024 | 76,400.00 | 78,300.00 | 75,500.00 | 77,300.00 | 77,300.00 | 118,994 |
| 20 Mar 2024 | 76,300.00 | 76,900.00 | 75,500.00 | 75,700.00 | 75,700.00 | 76,623 |
| 19 Mar 2024 | 75,000.00 | 76,300.00 | 74,800.00 | 75,800.00 | 75,800.00 | 80,054 |
| 18 Mar 2024 | 74,900.00 | 76,300.00 | 74,500.00 | 75,200.00 | 75,200.00 | 54,676 |
| 15 Mar 2024 | 75,000.00 | 75,700.00 | 73,700.00 | 74,900.00 | 74,900.00 | 77,701 |
| 14 Mar 2024 | 75,300.00 | 76,500.00 | 74,900.00 | 75,100.00 | 75,100.00 | 133,430 |
| 13 Mar 2024 | 75,300.00 | 75,900.00 | 74,200.00 | 75,300.00 | 75,300.00 | 82,193 |
| 12 Mar 2024 | 75,500.00 | 76,400.00 | 74,600.00 | 75,300.00 | 75,300.00 | 108,485 |
| 11 Mar 2024 | 73,100.00 | 77,200.00 | 72,700.00 | 75,800.00 | 75,800.00 | 213,800 |
| 08 Mar 2024 | 71,400.00 | 73,700.00 | 71,100.00 | 73,100.00 | 73,100.00 | 124,925 |
| 07 Mar 2024 | 72,000.00 | 72,400.00 | 70,000.00 | 70,900.00 | 70,900.00 | 189,511 |
| 06 Mar 2024 | 73,100.00 | 74,200.00 | 72,100.00 | 72,200.00 | 72,200.00 | 124,457 |
| 05 Mar 2024 | 74,500.00 | 75,000.00 | 73,100.00 | 73,600.00 | 73,600.00 | 93,296 |
| 04 Mar 2024 | 78,200.00 | 79,400.00 | 74,200.00 | 74,500.00 | 74,500.00 | 227,904 |
| 29 Feb 2024 | 79,600.00 | 79,700.00 | 77,600.00 | 78,200.00 | 78,200.00 | 86,369 |
| 28 Feb 2024 | 78,200.00 | 80,600.00 | 78,200.00 | 79,500.00 | 79,500.00 | 90,977 |
| 27 Feb 2024 | 80,700.00 | 81,100.00 | 76,700.00 | 77,900.00 | 77,900.00 | 177,558 |
| 26 Feb 2024 | 80,400.00 | 82,500.00 | 80,000.00 | 80,700.00 | 80,700.00 | 66,349 |
| 23 Feb 2024 | 80,300.00 | 80,800.00 | 79,700.00 | 80,200.00 | 80,200.00 | 62,083 |
| 22 Feb 2024 | 81,700.00 | 82,300.00 | 80,100.00 | 80,300.00 | 80,300.00 | 124,873 |
| 21 Feb 2024 | 79,000.00 | 82,600.00 | 79,000.00 | 81,700.00 | 81,700.00 | 160,679 |
| 20 Feb 2024 | 79,700.00 | 80,800.00 | 78,500.00 | 79,700.00 | 79,700.00 | 86,843 |
| 19 Feb 2024 | 80,200.00 | 80,700.00 | 78,400.00 | 79,700.00 | 79,700.00 | 97,739 |
| 16 Feb 2024 | 80,000.00 | 81,400.00 | 80,000.00 | 80,100.00 | 80,100.00 | 140,938 |
| 15 Feb 2024 | 78,200.00 | 80,800.00 | 77,200.00 | 80,000.00 | 80,000.00 | 206,367 |
| 14 Feb 2024 | 74,000.00 | 78,500.00 | 73,300.00 | 77,400.00 | 77,400.00 | 221,518 |
| 13 Feb 2024 | 73,400.00 | 74,900.00 | 71,700.00 | 74,700.00 | 74,700.00 | 184,980 |
| 08 Feb 2024 | 73,200.00 | 73,600.00 | 72,200.00 | 73,000.00 | 73,000.00 | 196,835 |
| 07 Feb 2024 | 72,500.00 | 74,000.00 | 72,300.00 | 73,200.00 | 73,200.00 | 120,952 |
| 06 Feb 2024 | 74,800.00 | 75,400.00 | 72,600.00 | 72,900.00 | 72,900.00 | 165,554 |
| 05 Feb 2024 | 76,300.00 | 76,800.00 | 74,700.00 | 75,000.00 | 75,000.00 | 71,502 |
| 02 Feb 2024 | 74,300.00 | 77,500.00 | 74,200.00 | 76,100.00 | 76,100.00 | 197,306 |
| 01 Feb 2024 | 76,000.00 | 76,700.00 | 73,000.00 | 74,300.00 | 74,300.00 | 306,622 |
| 31 Jan 2024 | 77,600.00 | 78,000.00 | 75,400.00 | 76,300.00 | 76,300.00 | 192,612 |
| 30 Jan 2024 | 78,300.00 | 79,000.00 | 77,300.00 | 77,800.00 | 77,800.00 | 121,681 |
| 29 Jan 2024 | 82,500.00 | 82,500.00 | 77,600.00 | 78,100.00 | 78,100.00 | 226,444 |
| 26 Jan 2024 | 80,500.00 | 83,300.00 | 80,100.00 | 82,500.00 | 82,500.00 | 137,729 |
| 25 Jan 2024 | 81,600.00 | 81,800.00 | 79,300.00 | 80,900.00 | 80,900.00 | 89,378 |
| 24 Jan 2024 | 80,900.00 | 82,600.00 | 80,200.00 | 82,500.00 | 82,500.00 | 115,284 |
| 23 Jan 2024 | 79,700.00 | 82,100.00 | 79,700.00 | 80,900.00 | 80,900.00 | 100,816 |
| 22 Jan 2024 | 80,000.00 | 80,600.00 | 79,100.00 | 80,100.00 | 80,100.00 | 126,424 |
| 19 Jan 2024 | 79,500.00 | 81,500.00 | 78,700.00 | 79,100.00 | 79,100.00 | 131,025 |
| 18 Jan 2024 | 79,500.00 | 81,700.00 | 78,000.00 | 79,300.00 | 79,300.00 | 188,825 |
| 17 Jan 2024 | 80,500.00 | 81,900.00 | 79,000.00 | 79,800.00 | 79,800.00 | 226,625 |
| 16 Jan 2024 | 85,000.00 | 85,500.00 | 79,600.00 | 80,000.00 | 80,000.00 | 344,328 |
| 15 Jan 2024 | 88,300.00 | 88,900.00 | 84,100.00 | 85,500.00 | 85,500.00 | 312,839 |
| 12 Jan 2024 | 95,300.00 | 95,800.00 | 87,800.00 | 88,200.00 | 88,200.00 | 364,786 |
| 11 Jan 2024 | 94,900.00 | 95,500.00 | 92,500.00 | 95,300.00 | 95,300.00 | 199,239 |
| 10 Jan 2024 | 95,100.00 | 96,500.00 | 93,600.00 | 94,600.00 | 94,600.00 | 201,261 |
| 09 Jan 2024 | 93,400.00 | 96,100.00 | 92,500.00 | 95,000.00 | 95,000.00 | 219,309 |
| 08 Jan 2024 | 94,000.00 | 94,100.00 | 92,700.00 | 93,300.00 | 93,300.00 | 128,110 |
| 05 Jan 2024 | 90,500.00 | 93,700.00 | 90,300.00 | 93,700.00 | 93,700.00 | 256,448 |
| 04 Jan 2024 | 89,700.00 | 91,400.00 | 88,500.00 | 90,000.00 | 90,000.00 | 133,666 |
| 03 Jan 2024 | 91,500.00 | 93,100.00 | 89,900.00 | 90,000.00 | 90,000.00 | 181,257 |
| 02 Jan 2024 | 91,600.00 | 94,500.00 | 91,200.00 | 93,300.00 | 93,300.00 | 155,536 |
| 28 Dec 2023 | 93,600.00 | 93,700.00 | 91,700.00 | 92,100.00 | 92,100.00 | 147,930 |
| 27 Dec 2023 | 89,900.00 | 94,400.00 | 89,500.00 | 93,600.00 | 93,600.00 | 292,209 |
| 27 Dec 2023 | 1200 Dividend | |||||
| 26 Dec 2023 | 90,100.00 | 91,100.00 | 88,600.00 | 90,400.00 | 89,200.00 | 129,738 |
| 22 Dec 2023 | 91,300.00 | 92,200.00 | 90,000.00 | 90,100.00 | 88,903.98 | 148,550 |
| 21 Dec 2023 | 88,900.00 | 91,700.00 | 88,800.00 | 91,000.00 | 89,792.04 | 225,903 |
| 20 Dec 2023 | 91,200.00 | 92,600.00 | 88,800.00 | 89,400.00 | 88,213.27 | 246,052 |
| 19 Dec 2023 | 87,200.00 | 93,000.00 | 86,800.00 | 90,300.00 | 89,101.33 | 430,448 |
| 18 Dec 2023 | 85,900.00 | 88,100.00 | 85,600.00 | 87,200.00 | 86,042.48 | 198,507 |
| 15 Dec 2023 | 84,800.00 | 86,000.00 | 83,900.00 | 85,800.00 | 84,661.06 | 109,416 |
| 14 Dec 2023 | 86,900.00 | 87,900.00 | 84,100.00 | 84,100.00 | 82,983.63 | 267,464 |
| 13 Dec 2023 | 84,500.00 | 87,100.00 | 83,700.00 | 85,800.00 | 84,661.06 | 208,467 |
| 12 Dec 2023 | 85,800.00 | 86,300.00 | 83,100.00 | 84,100.00 | 82,983.63 | 190,016 |
| 11 Dec 2023 | 88,300.00 | 89,400.00 | 85,900.00 | 86,400.00 | 85,253.10 | 144,714 |
| 08 Dec 2023 | 85,000.00 | 90,100.00 | 84,200.00 | 88,200.00 | 87,029.20 | 239,749 |
| 07 Dec 2023 | 86,900.00 | 87,200.00 | 84,600.00 | 84,700.00 | 83,575.66 | 93,844 |
| 06 Dec 2023 | 82,700.00 | 87,800.00 | 82,700.00 | 86,900.00 | 85,746.46 | 362,940 |
| 05 Dec 2023 | 83,700.00 | 84,400.00 | 82,500.00 | 82,500.00 | 81,404.87 | 135,280 |
| 04 Dec 2023 | 85,200.00 | 85,200.00 | 82,900.00 | 83,000.00 | 81,898.23 | 183,148 |
| 01 Dec 2023 | 86,800.00 | 87,300.00 | 84,800.00 | 85,100.00 | 83,970.36 | 192,874 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.