SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea
· Delayed Price · Currency is KRW 104,400
+600 (0.58%)
At close: Dec 5, 2025
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103,700.00 | 104,400.00 | 101,900.00 | 104,400.00 | 104,400.00 | 0.58% | 56,989 |
| Dec 4, 2025 | 105,600.00 | 105,600.00 | 102,300.00 | 103,800.00 | 103,800.00 | -1.42% | 73,885 |
| Dec 3, 2025 | 107,200.00 | 107,400.00 | 105,200.00 | 105,300.00 | 105,300.00 | -1.50% | 80,393 |
| Dec 2, 2025 | 108,900.00 | 110,300.00 | 106,100.00 | 106,900.00 | 106,900.00 | -0.47% | 124,892 |
| Dec 1, 2025 | 109,400.00 | 110,200.00 | 106,300.00 | 107,400.00 | 107,400.00 | -0.65% | 140,544 |
| Nov 28, 2025 | 103,300.00 | 108,500.00 | 103,200.00 | 108,100.00 | 108,100.00 | 5.67% | 200,917 |
| Nov 27, 2025 | 99,100.00 | 102,900.00 | 99,100.00 | 102,300.00 | 102,300.00 | 3.23% | 88,220 |
| Nov 26, 2025 | 97,100.00 | 99,500.00 | 96,500.00 | 99,100.00 | 99,100.00 | 2.69% | 72,972 |
| Nov 25, 2025 | 100,300.00 | 100,300.00 | 96,000.00 | 96,500.00 | 96,500.00 | -3.69% | 145,230 |
| Nov 24, 2025 | 102,900.00 | 103,000.00 | 99,600.00 | 100,200.00 | 100,200.00 | -1.76% | 131,905 |
| Nov 21, 2025 | 103,500.00 | 104,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | -3.50% | 69,629 |
| Nov 20, 2025 | 102,600.00 | 106,200.00 | 101,800.00 | 105,700.00 | 105,700.00 | 4.34% | 136,791 |
| Nov 19, 2025 | 105,300.00 | 105,600.00 | 101,100.00 | 101,300.00 | 101,300.00 | -3.15% | 126,843 |
| Nov 18, 2025 | 103,500.00 | 108,000.00 | 103,200.00 | 104,600.00 | 104,600.00 | 1.95% | 295,077 |
| Nov 17, 2025 | 101,800.00 | 103,100.00 | 100,200.00 | 102,600.00 | 102,600.00 | 1.08% | 85,571 |
| Nov 14, 2025 | 100,600.00 | 103,700.00 | 100,600.00 | 101,500.00 | 101,500.00 | 0.69% | 143,872 |
| Nov 13, 2025 | 99,500.00 | 101,600.00 | 98,700.00 | 100,800.00 | 100,800.00 | 1.82% | 180,283 |
| Nov 12, 2025 | 100,000.00 | 100,600.00 | 98,900.00 | 99,000.00 | 99,000.00 | -0.40% | 150,782 |
| Nov 11, 2025 | 102,700.00 | 103,200.00 | 98,300.00 | 99,400.00 | 99,400.00 | -3.21% | 249,460 |
| Nov 10, 2025 | 102,800.00 | 103,500.00 | 100,400.00 | 102,700.00 | 102,700.00 | 0.10% | 161,173 |
| Nov 7, 2025 | 103,300.00 | 104,800.00 | 101,300.00 | 102,600.00 | 102,600.00 | -3.21% | 157,108 |
| Nov 6, 2025 | 113,600.00 | 114,600.00 | 102,400.00 | 106,000.00 | 106,000.00 | -6.61% | 524,011 |
| Nov 5, 2025 | 117,000.00 | 117,300.00 | 112,000.00 | 113,500.00 | 113,500.00 | -3.73% | 224,442 |
| Nov 4, 2025 | 119,900.00 | 119,900.00 | 116,900.00 | 117,900.00 | 117,900.00 | -2.56% | 156,553 |
| Nov 3, 2025 | 126,800.00 | 129,200.00 | 119,900.00 | 121,000.00 | 121,000.00 | 1.26% | 424,068 |
| Oct 31, 2025 | 119,900.00 | 121,900.00 | 118,800.00 | 119,500.00 | 119,500.00 | 0.08% | 151,210 |
| Oct 30, 2025 | 120,600.00 | 122,000.00 | 118,600.00 | 119,400.00 | 119,400.00 | 0.76% | 147,566 |
| Oct 29, 2025 | 121,100.00 | 121,100.00 | 117,600.00 | 118,500.00 | 118,500.00 | -1.74% | 127,200 |
| Oct 28, 2025 | 120,900.00 | 122,500.00 | 120,000.00 | 120,600.00 | 120,600.00 | -0.25% | 92,020 |
| Oct 27, 2025 | 118,600.00 | 124,300.00 | 118,500.00 | 120,900.00 | 120,900.00 | 2.37% | 192,236 |
| Oct 24, 2025 | 119,800.00 | 120,200.00 | 117,600.00 | 118,100.00 | 118,100.00 | -0.59% | 81,268 |
| Oct 23, 2025 | 118,500.00 | 121,100.00 | 117,700.00 | 118,800.00 | 118,800.00 | -0.17% | 120,311 |
| Oct 22, 2025 | 120,000.00 | 120,000.00 | 117,000.00 | 119,000.00 | 119,000.00 | -0.42% | 74,858 |
| Oct 21, 2025 | 118,500.00 | 120,700.00 | 118,100.00 | 119,500.00 | 119,500.00 | 0.84% | 123,887 |
| Oct 20, 2025 | 116,500.00 | 119,600.00 | 115,100.00 | 118,500.00 | 118,500.00 | 1.80% | 123,190 |
| Oct 17, 2025 | 119,200.00 | 119,800.00 | 115,600.00 | 116,400.00 | 116,400.00 | -2.35% | 176,407 |
| Oct 16, 2025 | 121,300.00 | 121,700.00 | 118,300.00 | 119,200.00 | 119,200.00 | -1.57% | 165,360 |
| Oct 15, 2025 | 122,100.00 | 122,500.00 | 119,100.00 | 121,100.00 | 121,100.00 | -0.16% | 151,703 |
| Oct 14, 2025 | 128,900.00 | 129,000.00 | 119,400.00 | 121,300.00 | 121,300.00 | -6.48% | 216,238 |
| Oct 13, 2025 | 125,800.00 | 131,400.00 | 123,500.00 | 129,700.00 | 129,700.00 | 2.69% | 164,657 |
| Oct 10, 2025 | 127,200.00 | 127,500.00 | 123,900.00 | 126,300.00 | 126,300.00 | -0.63% | 178,626 |
| Oct 2, 2025 | 128,800.00 | 128,900.00 | 126,200.00 | 127,100.00 | 127,100.00 | -1.32% | 198,125 |
| Oct 1, 2025 | 130,300.00 | 131,500.00 | 128,200.00 | 128,800.00 | 128,800.00 | -0.92% | 113,975 |
| Sep 30, 2025 | 130,800.00 | 131,500.00 | 128,500.00 | 130,000.00 | 130,000.00 | -1.74% | 136,238 |
| Sep 29, 2025 | 132,700.00 | 133,100.00 | 130,700.00 | 132,300.00 | 132,300.00 | 0.46% | 77,765 |
| Sep 26, 2025 | 131,800.00 | 135,000.00 | 130,400.00 | 131,700.00 | 131,700.00 | -0.15% | 138,716 |
| Sep 25, 2025 | 135,100.00 | 136,500.00 | 130,500.00 | 131,900.00 | 131,900.00 | -3.72% | 255,019 |
| Sep 24, 2025 | 141,000.00 | 141,500.00 | 135,500.00 | 137,000.00 | 137,000.00 | -2.21% | 139,653 |
| Sep 23, 2025 | 145,700.00 | 145,800.00 | 139,900.00 | 140,100.00 | 140,100.00 | -3.84% | 166,458 |
| Sep 22, 2025 | 151,800.00 | 151,800.00 | 145,500.00 | 145,700.00 | 145,700.00 | -4.77% | 176,593 |
| Sep 19, 2025 | 148,000.00 | 153,000.00 | 145,400.00 | 153,000.00 | 153,000.00 | 4.37% | 194,941 |
| Sep 18, 2025 | 144,600.00 | 147,900.00 | 143,500.00 | 146,600.00 | 146,600.00 | 2.16% | 119,243 |
| Sep 17, 2025 | 143,500.00 | 146,400.00 | 142,700.00 | 143,500.00 | 143,500.00 | 0.70% | 99,661 |
| Sep 16, 2025 | 141,200.00 | 144,200.00 | 140,400.00 | 142,500.00 | 142,500.00 | 0.64% | 93,636 |
| Sep 15, 2025 | 141,800.00 | 142,900.00 | 139,400.00 | 141,600.00 | 141,600.00 | -1.12% | 103,825 |
| Sep 12, 2025 | 143,100.00 | 143,500.00 | 141,700.00 | 143,200.00 | 143,200.00 | 0.28% | 91,504 |
| Sep 11, 2025 | 142,700.00 | 145,000.00 | 141,000.00 | 142,800.00 | 142,800.00 | 0.07% | 213,526 |
| Sep 10, 2025 | 140,700.00 | 144,300.00 | 140,200.00 | 142,700.00 | 142,700.00 | 2.81% | 187,972 |
| Sep 9, 2025 | 142,700.00 | 144,000.00 | 138,500.00 | 138,800.00 | 138,800.00 | -2.80% | 181,408 |
| Sep 8, 2025 | 140,100.00 | 144,300.00 | 138,400.00 | 142,800.00 | 142,800.00 | 1.93% | 100,421 |
| Sep 5, 2025 | 136,300.00 | 142,900.00 | 136,300.00 | 140,100.00 | 140,100.00 | 2.86% | 177,674 |
| Sep 4, 2025 | 135,800.00 | 137,700.00 | 135,200.00 | 136,200.00 | 136,200.00 | 0.37% | 95,603 |
| Sep 3, 2025 | 137,100.00 | 137,500.00 | 132,300.00 | 135,700.00 | 135,700.00 | -1.02% | 113,078 |
| Sep 2, 2025 | 140,400.00 | 141,100.00 | 136,500.00 | 137,100.00 | 137,100.00 | -2.35% | 111,818 |
| Sep 1, 2025 | 140,500.00 | 143,800.00 | 138,900.00 | 140,400.00 | 140,400.00 | 1.15% | 172,881 |
| Aug 29, 2025 | 139,700.00 | 140,800.00 | 138,300.00 | 138,800.00 | 138,800.00 | -0.36% | 133,625 |
| Aug 28, 2025 | 140,500.00 | 142,500.00 | 137,500.00 | 139,300.00 | 139,300.00 | -3.26% | 339,191 |
| Aug 27, 2025 | 145,000.00 | 145,700.00 | 141,900.00 | 144,000.00 | 144,000.00 | -0.89% | 127,048 |
| Aug 26, 2025 | 145,000.00 | 151,000.00 | 144,200.00 | 145,300.00 | 145,300.00 | 0.83% | 289,291 |
| Aug 25, 2025 | 145,900.00 | 146,400.00 | 143,000.00 | 144,100.00 | 144,100.00 | -0.21% | 128,469 |
| Aug 22, 2025 | 149,000.00 | 149,500.00 | 143,000.00 | 144,400.00 | 144,400.00 | -3.41% | 292,770 |
| Aug 21, 2025 | 150,400.00 | 154,000.00 | 149,400.00 | 149,500.00 | 149,500.00 | -0.93% | 148,835 |
| Aug 20, 2025 | 150,200.00 | 151,400.00 | 146,800.00 | 150,900.00 | 150,900.00 | 1.82% | 237,298 |
| Aug 19, 2025 | 147,500.00 | 155,100.00 | 146,700.00 | 148,200.00 | 148,200.00 | 0.54% | 304,769 |
| Aug 18, 2025 | 148,500.00 | 150,300.00 | 146,000.00 | 147,400.00 | 147,400.00 | -0.81% | 177,907 |
| Aug 14, 2025 | 145,300.00 | 150,500.00 | 144,600.00 | 148,600.00 | 148,600.00 | 3.55% | 286,846 |
| Aug 13, 2025 | 146,100.00 | 146,900.00 | 135,700.00 | 143,500.00 | 143,500.00 | -1.51% | 409,087 |
| Aug 12, 2025 | 146,600.00 | 149,000.00 | 144,200.00 | 145,700.00 | 145,700.00 | -1.09% | 155,510 |
| Aug 11, 2025 | 140,100.00 | 147,500.00 | 138,000.00 | 147,300.00 | 147,300.00 | 5.06% | 306,446 |
| Aug 8, 2025 | 134,900.00 | 141,900.00 | 132,800.00 | 140,200.00 | 140,200.00 | 4.32% | 247,603 |
| Aug 7, 2025 | 138,000.00 | 138,200.00 | 128,900.00 | 134,400.00 | 134,400.00 | -2.18% | 404,879 |
| Aug 6, 2025 | 139,300.00 | 143,100.00 | 131,600.00 | 137,400.00 | 137,400.00 | 1.40% | 658,916 |
| Aug 5, 2025 | 137,000.00 | 138,700.00 | 134,400.00 | 135,500.00 | 135,500.00 | -0.07% | 188,167 |
| Aug 4, 2025 | 128,100.00 | 136,000.00 | 128,000.00 | 135,600.00 | 135,600.00 | 4.71% | 166,388 |
| Aug 1, 2025 | 133,300.00 | 133,600.00 | 128,500.00 | 129,500.00 | 129,500.00 | -2.70% | 186,089 |
| Jul 31, 2025 | 122,300.00 | 136,300.00 | 122,200.00 | 133,100.00 | 133,100.00 | 7.77% | 378,632 |
| Jul 30, 2025 | 123,000.00 | 126,000.00 | 121,900.00 | 123,500.00 | 123,500.00 | 0.24% | 144,654 |
| Jul 29, 2025 | 120,700.00 | 124,400.00 | 120,200.00 | 123,200.00 | 123,200.00 | 1.40% | 132,607 |
| Jul 28, 2025 | 123,800.00 | 124,300.00 | 119,300.00 | 121,500.00 | 121,500.00 | -2.57% | 213,757 |
| Jul 25, 2025 | 131,300.00 | 131,500.00 | 123,100.00 | 124,700.00 | 124,700.00 | -4.88% | 243,837 |
| Jul 24, 2025 | 133,500.00 | 133,600.00 | 128,600.00 | 131,100.00 | 131,100.00 | -1.50% | 125,464 |
| Jul 23, 2025 | 139,000.00 | 139,400.00 | 132,500.00 | 133,100.00 | 133,100.00 | -3.69% | 122,167 |
| Jul 22, 2025 | 138,000.00 | 140,500.00 | 137,100.00 | 138,200.00 | 138,200.00 | -1.14% | 102,939 |
| Jul 21, 2025 | 130,500.00 | 141,000.00 | 129,900.00 | 139,800.00 | 139,800.00 | 6.96% | 272,368 |
| Jul 18, 2025 | 131,500.00 | 132,100.00 | 129,800.00 | 130,700.00 | 130,700.00 | -0.76% | 64,506 |
| Jul 17, 2025 | 130,300.00 | 132,600.00 | 129,000.00 | 131,700.00 | 131,700.00 | 0.69% | 100,345 |
| Jul 16, 2025 | 133,000.00 | 133,900.00 | 130,600.00 | 130,800.00 | 130,800.00 | -2.17% | 91,676 |
| Jul 15, 2025 | 134,400.00 | 136,300.00 | 132,200.00 | 133,700.00 | 133,700.00 | -0.52% | 127,673 |
| Jul 14, 2025 | 136,100.00 | 138,500.00 | 133,300.00 | 134,400.00 | 134,400.00 | -1.32% | 119,379 |
| Jul 11, 2025 | 133,900.00 | 138,800.00 | 133,800.00 | 136,200.00 | 136,200.00 | 1.79% | 163,359 |