UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,462.04 -13.88 (-0.08%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,322.90 +14.30 (+0.62%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,086.38 +560.18 (+1.11%)
SM Culture & Contents Co., Ltd. (048550.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,995.00 | 2,190.00 | 1,955.00 | 2,070.00 | 2,070.00 | 23,158,160 |
| 02 May 2024 | 1,691.00 | 2,150.00 | 1,691.00 | 2,040.00 | 2,040.00 | 36,563,860 |
| 30 Apr 2024 | 1,691.00 | 1,696.00 | 1,683.00 | 1,691.00 | 1,691.00 | 100,662 |
| 29 Apr 2024 | 1,666.00 | 1,692.00 | 1,666.00 | 1,691.00 | 1,691.00 | 115,970 |
| 26 Apr 2024 | 1,672.00 | 1,683.00 | 1,661.00 | 1,664.00 | 1,664.00 | 126,523 |
| 25 Apr 2024 | 1,683.00 | 1,709.00 | 1,672.00 | 1,672.00 | 1,672.00 | 168,089 |
| 24 Apr 2024 | 1,683.00 | 1,690.00 | 1,676.00 | 1,682.00 | 1,682.00 | 109,283 |
| 23 Apr 2024 | 1,691.00 | 1,703.00 | 1,675.00 | 1,682.00 | 1,682.00 | 110,360 |
| 22 Apr 2024 | 1,789.00 | 1,790.00 | 1,674.00 | 1,684.00 | 1,684.00 | 531,780 |
| 19 Apr 2024 | 1,671.00 | 1,710.00 | 1,656.00 | 1,691.00 | 1,691.00 | 231,509 |
| 18 Apr 2024 | 1,647.00 | 1,673.00 | 1,647.00 | 1,670.00 | 1,670.00 | 103,746 |
| 17 Apr 2024 | 1,668.00 | 1,695.00 | 1,651.00 | 1,651.00 | 1,651.00 | 186,488 |
| 16 Apr 2024 | 1,670.00 | 1,692.00 | 1,666.00 | 1,666.00 | 1,666.00 | 211,469 |
| 15 Apr 2024 | 1,693.00 | 1,706.00 | 1,680.00 | 1,694.00 | 1,694.00 | 172,807 |
| 12 Apr 2024 | 1,723.00 | 1,746.00 | 1,704.00 | 1,706.00 | 1,706.00 | 299,291 |
| 11 Apr 2024 | 1,670.00 | 1,763.00 | 1,670.00 | 1,755.00 | 1,755.00 | 632,454 |
| 09 Apr 2024 | 1,668.00 | 1,706.00 | 1,668.00 | 1,680.00 | 1,680.00 | 201,917 |
| 08 Apr 2024 | 1,688.00 | 1,690.00 | 1,662.00 | 1,668.00 | 1,668.00 | 225,947 |
| 05 Apr 2024 | 1,702.00 | 1,716.00 | 1,676.00 | 1,688.00 | 1,688.00 | 282,182 |
| 04 Apr 2024 | 1,715.00 | 1,739.00 | 1,702.00 | 1,702.00 | 1,702.00 | 272,778 |
| 03 Apr 2024 | 1,710.00 | 1,740.00 | 1,706.00 | 1,715.00 | 1,715.00 | 299,908 |
| 02 Apr 2024 | 1,789.00 | 1,789.00 | 1,712.00 | 1,724.00 | 1,724.00 | 716,457 |
| 01 Apr 2024 | 1,774.00 | 1,797.00 | 1,757.00 | 1,789.00 | 1,789.00 | 269,381 |
| 29 Mar 2024 | 1,847.00 | 1,851.00 | 1,768.00 | 1,784.00 | 1,784.00 | 1,383,121 |
| 28 Mar 2024 | 1,860.00 | 1,860.00 | 1,811.00 | 1,832.00 | 1,832.00 | 1,435,950 |
| 27 Mar 2024 | 1,704.00 | 2,110.00 | 1,704.00 | 1,862.00 | 1,862.00 | 18,323,150 |
| 26 Mar 2024 | 1,688.00 | 1,721.00 | 1,675.00 | 1,704.00 | 1,704.00 | 309,439 |
| 25 Mar 2024 | 1,669.00 | 1,706.00 | 1,669.00 | 1,688.00 | 1,688.00 | 175,950 |
| 22 Mar 2024 | 1,663.00 | 1,703.00 | 1,663.00 | 1,669.00 | 1,669.00 | 117,557 |
| 21 Mar 2024 | 1,656.00 | 1,711.00 | 1,653.00 | 1,677.00 | 1,677.00 | 246,709 |
| 20 Mar 2024 | 1,647.00 | 1,668.00 | 1,644.00 | 1,656.00 | 1,656.00 | 130,052 |
| 19 Mar 2024 | 1,654.00 | 1,666.00 | 1,649.00 | 1,653.00 | 1,653.00 | 121,044 |
| 18 Mar 2024 | 1,667.00 | 1,685.00 | 1,649.00 | 1,654.00 | 1,654.00 | 242,361 |
| 15 Mar 2024 | 1,680.00 | 1,680.00 | 1,666.00 | 1,667.00 | 1,667.00 | 136,903 |
| 14 Mar 2024 | 1,670.00 | 1,702.00 | 1,670.00 | 1,683.00 | 1,683.00 | 141,842 |
| 13 Mar 2024 | 1,686.00 | 1,694.00 | 1,680.00 | 1,680.00 | 1,680.00 | 108,158 |
| 12 Mar 2024 | 1,683.00 | 1,708.00 | 1,683.00 | 1,686.00 | 1,686.00 | 161,474 |
| 11 Mar 2024 | 1,647.00 | 1,728.00 | 1,647.00 | 1,703.00 | 1,703.00 | 207,145 |
| 08 Mar 2024 | 1,649.00 | 1,670.00 | 1,648.00 | 1,650.00 | 1,650.00 | 126,102 |
| 07 Mar 2024 | 1,665.00 | 1,666.00 | 1,646.00 | 1,648.00 | 1,648.00 | 191,264 |
| 06 Mar 2024 | 1,680.00 | 1,700.00 | 1,663.00 | 1,665.00 | 1,665.00 | 231,934 |
| 05 Mar 2024 | 1,685.00 | 1,712.00 | 1,685.00 | 1,688.00 | 1,688.00 | 257,026 |
| 04 Mar 2024 | 1,707.00 | 1,730.00 | 1,707.00 | 1,712.00 | 1,712.00 | 138,895 |
| 29 Feb 2024 | 1,716.00 | 1,731.00 | 1,713.00 | 1,724.00 | 1,724.00 | 163,780 |
| 28 Feb 2024 | 1,726.00 | 1,745.00 | 1,726.00 | 1,731.00 | 1,731.00 | 78,932 |
| 27 Feb 2024 | 1,754.00 | 1,780.00 | 1,725.00 | 1,726.00 | 1,726.00 | 215,281 |
| 26 Feb 2024 | 1,774.00 | 1,788.00 | 1,758.00 | 1,758.00 | 1,758.00 | 202,394 |
| 23 Feb 2024 | 1,810.00 | 1,813.00 | 1,773.00 | 1,773.00 | 1,773.00 | 225,050 |
| 22 Feb 2024 | 1,781.00 | 1,803.00 | 1,781.00 | 1,792.00 | 1,792.00 | 129,300 |
| 21 Feb 2024 | 1,798.00 | 1,822.00 | 1,781.00 | 1,793.00 | 1,793.00 | 278,707 |
| 20 Feb 2024 | 1,817.00 | 1,835.00 | 1,807.00 | 1,809.00 | 1,809.00 | 100,580 |
| 19 Feb 2024 | 1,821.00 | 1,853.00 | 1,818.00 | 1,821.00 | 1,821.00 | 199,839 |
| 16 Feb 2024 | 1,849.00 | 1,849.00 | 1,817.00 | 1,831.00 | 1,831.00 | 101,017 |
| 15 Feb 2024 | 1,824.00 | 1,845.00 | 1,819.00 | 1,831.00 | 1,831.00 | 229,402 |
| 14 Feb 2024 | 1,783.00 | 1,824.00 | 1,783.00 | 1,823.00 | 1,823.00 | 165,130 |
| 13 Feb 2024 | 1,800.00 | 1,832.00 | 1,800.00 | 1,816.00 | 1,816.00 | 189,287 |
| 08 Feb 2024 | 1,798.00 | 1,809.00 | 1,794.00 | 1,802.00 | 1,802.00 | 78,503 |
| 07 Feb 2024 | 1,800.00 | 1,808.00 | 1,794.00 | 1,802.00 | 1,802.00 | 90,472 |
| 06 Feb 2024 | 1,791.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,805.00 | 270,145 |
| 05 Feb 2024 | 1,802.00 | 1,811.00 | 1,792.00 | 1,799.00 | 1,799.00 | 181,400 |
| 02 Feb 2024 | 1,775.00 | 1,819.00 | 1,775.00 | 1,800.00 | 1,800.00 | 179,190 |
| 01 Feb 2024 | 1,786.00 | 1,790.00 | 1,767.00 | 1,771.00 | 1,771.00 | 193,109 |
| 31 Jan 2024 | 1,826.00 | 1,827.00 | 1,770.00 | 1,770.00 | 1,770.00 | 300,444 |
| 30 Jan 2024 | 1,813.00 | 1,819.00 | 1,788.00 | 1,795.00 | 1,795.00 | 367,834 |
| 29 Jan 2024 | 1,782.00 | 2,075.00 | 1,749.00 | 1,815.00 | 1,815.00 | 6,682,052 |
| 26 Jan 2024 | 1,779.00 | 1,805.00 | 1,767.00 | 1,783.00 | 1,783.00 | 109,705 |
| 25 Jan 2024 | 1,783.00 | 1,798.00 | 1,765.00 | 1,779.00 | 1,779.00 | 214,625 |
| 24 Jan 2024 | 1,801.00 | 1,849.00 | 1,781.00 | 1,800.00 | 1,800.00 | 200,306 |
| 23 Jan 2024 | 1,803.00 | 1,820.00 | 1,780.00 | 1,799.00 | 1,799.00 | 156,410 |
| 22 Jan 2024 | 1,810.00 | 1,824.00 | 1,788.00 | 1,803.00 | 1,803.00 | 169,440 |
| 19 Jan 2024 | 1,812.00 | 1,885.00 | 1,805.00 | 1,810.00 | 1,810.00 | 220,899 |
| 18 Jan 2024 | 1,799.00 | 1,818.00 | 1,788.00 | 1,812.00 | 1,812.00 | 147,827 |
| 17 Jan 2024 | 1,861.00 | 1,861.00 | 1,790.00 | 1,793.00 | 1,793.00 | 321,263 |
| 16 Jan 2024 | 1,870.00 | 1,904.00 | 1,838.00 | 1,860.00 | 1,860.00 | 249,682 |
| 15 Jan 2024 | 1,910.00 | 1,924.00 | 1,860.00 | 1,882.00 | 1,882.00 | 269,950 |
| 12 Jan 2024 | 1,999.00 | 1,999.00 | 1,910.00 | 1,910.00 | 1,910.00 | 531,797 |
| 11 Jan 2024 | 2,000.00 | 2,045.00 | 1,987.00 | 1,988.00 | 1,988.00 | 643,162 |
| 10 Jan 2024 | 2,005.00 | 2,155.00 | 1,991.00 | 1,998.00 | 1,998.00 | 3,162,581 |
| 09 Jan 2024 | 1,966.00 | 1,993.00 | 1,946.00 | 1,979.00 | 1,979.00 | 455,070 |
| 08 Jan 2024 | 1,941.00 | 1,968.00 | 1,921.00 | 1,965.00 | 1,965.00 | 456,556 |
| 05 Jan 2024 | 1,875.00 | 1,939.00 | 1,875.00 | 1,919.00 | 1,919.00 | 227,649 |
| 04 Jan 2024 | 1,920.00 | 1,920.00 | 1,873.00 | 1,881.00 | 1,881.00 | 276,867 |
| 03 Jan 2024 | 1,911.00 | 1,929.00 | 1,892.00 | 1,905.00 | 1,905.00 | 289,591 |
| 02 Jan 2024 | 1,881.00 | 1,927.00 | 1,881.00 | 1,914.00 | 1,914.00 | 228,233 |
| 28 Dec 2023 | 1,876.00 | 1,915.00 | 1,869.00 | 1,887.00 | 1,887.00 | 126,268 |
| 27 Dec 2023 | 1,870.00 | 1,899.00 | 1,790.00 | 1,875.00 | 1,875.00 | 216,347 |
| 26 Dec 2023 | 1,885.00 | 1,902.00 | 1,864.00 | 1,886.00 | 1,886.00 | 256,764 |
| 22 Dec 2023 | 1,902.00 | 1,927.00 | 1,885.00 | 1,889.00 | 1,889.00 | 281,966 |
| 21 Dec 2023 | 1,881.00 | 1,910.00 | 1,880.00 | 1,903.00 | 1,903.00 | 217,015 |
| 20 Dec 2023 | 1,901.00 | 1,937.00 | 1,895.00 | 1,898.00 | 1,898.00 | 337,223 |
| 19 Dec 2023 | 1,897.00 | 1,941.00 | 1,883.00 | 1,907.00 | 1,907.00 | 303,435 |
| 18 Dec 2023 | 1,909.00 | 1,931.00 | 1,894.00 | 1,899.00 | 1,899.00 | 230,397 |
| 15 Dec 2023 | 1,920.00 | 1,933.00 | 1,903.00 | 1,913.00 | 1,913.00 | 225,208 |
| 14 Dec 2023 | 1,878.00 | 1,925.00 | 1,878.00 | 1,920.00 | 1,920.00 | 216,971 |
| 13 Dec 2023 | 1,898.00 | 1,898.00 | 1,871.00 | 1,879.00 | 1,879.00 | 172,220 |
| 12 Dec 2023 | 1,934.00 | 1,935.00 | 1,897.00 | 1,898.00 | 1,898.00 | 288,415 |
| 11 Dec 2023 | 1,911.00 | 1,968.00 | 1,900.00 | 1,935.00 | 1,935.00 | 471,403 |
| 08 Dec 2023 | 1,889.00 | 1,977.00 | 1,889.00 | 1,910.00 | 1,910.00 | 480,598 |
| 07 Dec 2023 | 1,944.00 | 1,944.00 | 1,880.00 | 1,908.00 | 1,908.00 | 643,568 |
| 06 Dec 2023 | 1,799.00 | 2,060.00 | 1,780.00 | 1,944.00 | 1,944.00 | 5,053,328 |
| *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.