SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea
· Delayed Price · Currency is KRW 101,700
-3,000 (-2.87%)
Mar 9, 2026, 1:50 PM KST
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96,900.00 | 105,500.00 | 96,500.00 | 104,700.00 | 104,700.00 | 6.19% | 145,540 |
| Mar 5, 2026 | 100,200.00 | 101,800.00 | 97,000.00 | 98,600.00 | 98,600.00 | 2.82% | 250,902 |
| Mar 4, 2026 | 106,300.00 | 106,400.00 | 95,900.00 | 95,900.00 | 95,900.00 | -10.12% | 213,531 |
| Mar 3, 2026 | 114,700.00 | 114,700.00 | 106,700.00 | 106,700.00 | 106,700.00 | -7.62% | 143,867 |
| Feb 27, 2026 | 113,200.00 | 117,700.00 | 112,700.00 | 115,500.00 | 115,500.00 | 1.05% | 174,900 |
| Feb 26, 2026 | 114,900.00 | 115,200.00 | 112,400.00 | 114,300.00 | 114,300.00 | 0.26% | 94,010 |
| Feb 25, 2026 | 115,500.00 | 115,900.00 | 113,500.00 | 114,000.00 | 114,000.00 | -0.70% | 80,526 |
| Feb 24, 2026 | 115,600.00 | 116,500.00 | 114,400.00 | 114,800.00 | 114,800.00 | -0.86% | 78,511 |
| Feb 23, 2026 | 115,900.00 | 117,800.00 | 115,600.00 | 115,800.00 | 115,800.00 | 0.96% | 124,960 |
| Feb 20, 2026 | 118,900.00 | 119,200.00 | 114,200.00 | 114,700.00 | 114,700.00 | -3.86% | 198,959 |
| Feb 19, 2026 | 117,300.00 | 119,700.00 | 115,700.00 | 119,300.00 | 119,300.00 | 2.32% | 178,040 |
| Feb 13, 2026 | 119,200.00 | 121,500.00 | 115,800.00 | 116,600.00 | 116,600.00 | -3.16% | 178,617 |
| Feb 12, 2026 | 118,500.00 | 120,400.00 | 114,900.00 | 120,400.00 | 120,400.00 | 0.17% | 260,823 |
| Feb 11, 2026 | 115,800.00 | 124,300.00 | 113,900.00 | 120,200.00 | 120,200.00 | 5.07% | 373,157 |
| Feb 10, 2026 | 114,300.00 | 116,700.00 | 113,500.00 | 114,400.00 | 114,400.00 | 0.09% | 105,798 |
| Feb 9, 2026 | 107,600.00 | 116,700.00 | 107,000.00 | 114,300.00 | 114,300.00 | 8.44% | 268,423 |
| Feb 6, 2026 | 105,700.00 | 106,800.00 | 102,700.00 | 105,400.00 | 105,400.00 | -0.75% | 140,676 |
| Feb 5, 2026 | 107,500.00 | 110,300.00 | 106,000.00 | 106,200.00 | 106,200.00 | -2.03% | 150,790 |
| Feb 4, 2026 | 108,000.00 | 109,900.00 | 107,900.00 | 108,400.00 | 108,400.00 | -0.28% | 127,082 |
| Feb 3, 2026 | 109,300.00 | 109,700.00 | 106,800.00 | 108,700.00 | 108,700.00 | 2.74% | 157,713 |
| Feb 2, 2026 | 111,600.00 | 113,600.00 | 105,800.00 | 105,800.00 | 105,800.00 | -8.79% | 265,444 |
| Jan 30, 2026 | 120,400.00 | 122,200.00 | 116,000.00 | 116,000.00 | 116,000.00 | -2.77% | 261,452 |
| Jan 29, 2026 | 119,200.00 | 120,700.00 | 113,300.00 | 119,300.00 | 119,300.00 | 1.02% | 263,025 |
| Jan 28, 2026 | 115,500.00 | 118,300.00 | 114,500.00 | 118,100.00 | 118,100.00 | 3.51% | 339,469 |
| Jan 27, 2026 | 116,900.00 | 119,400.00 | 113,500.00 | 114,100.00 | 114,100.00 | -2.48% | 296,820 |
| Jan 26, 2026 | 110,300.00 | 117,800.00 | 109,700.00 | 117,000.00 | 117,000.00 | 7.04% | 482,528 |
| Jan 23, 2026 | 108,600.00 | 109,400.00 | 107,200.00 | 109,300.00 | 109,300.00 | 1.11% | 240,668 |
| Jan 22, 2026 | 108,900.00 | 109,600.00 | 106,500.00 | 108,100.00 | 108,100.00 | -0.64% | 205,082 |
| Jan 21, 2026 | 111,800.00 | 112,200.00 | 108,400.00 | 108,800.00 | 108,800.00 | -4.06% | 175,380 |
| Jan 20, 2026 | 114,100.00 | 115,700.00 | 113,200.00 | 113,400.00 | 113,400.00 | -0.53% | 170,725 |
| Jan 19, 2026 | 111,800.00 | 114,900.00 | 111,100.00 | 114,000.00 | 114,000.00 | 1.51% | 133,562 |
| Jan 16, 2026 | 113,400.00 | 114,700.00 | 111,800.00 | 112,300.00 | 112,300.00 | -0.53% | 113,869 |
| Jan 15, 2026 | 112,600.00 | 114,400.00 | 112,500.00 | 112,900.00 | 112,900.00 | 0.18% | 138,836 |
| Jan 14, 2026 | 114,600.00 | 115,300.00 | 112,100.00 | 112,700.00 | 112,700.00 | -1.05% | 118,329 |
| Jan 13, 2026 | 115,600.00 | 116,000.00 | 113,300.00 | 113,900.00 | 113,900.00 | -1.73% | 146,682 |
| Jan 12, 2026 | 114,400.00 | 117,450.00 | 113,000.00 | 115,900.00 | 115,900.00 | 1.31% | 175,328 |
| Jan 9, 2026 | 117,000.00 | 117,400.00 | 114,000.00 | 114,400.00 | 114,400.00 | -2.97% | 149,239 |
| Jan 8, 2026 | 114,300.00 | 118,400.00 | 111,700.00 | 117,900.00 | 117,900.00 | 2.08% | 327,921 |
| Jan 7, 2026 | 116,700.00 | 120,900.00 | 110,700.00 | 115,500.00 | 115,500.00 | -1.37% | 664,079 |
| Jan 6, 2026 | 120,000.00 | 120,100.00 | 116,000.00 | 117,100.00 | 117,100.00 | -1.60% | 252,689 |
| Jan 5, 2026 | 134,700.00 | 134,700.00 | 118,300.00 | 119,000.00 | 119,000.00 | -10.12% | 760,409 |
| Jan 2, 2026 | 140,000.00 | 140,400.00 | 129,400.00 | 132,400.00 | 132,400.00 | -1.93% | 465,998 |
| Dec 30, 2025 | 127,600.00 | 137,500.00 | 127,400.00 | 135,000.00 | 135,000.00 | 5.47% | 450,619 |
| Dec 29, 2025 | 122,500.00 | 128,500.00 | 121,300.00 | 128,000.00 | 128,000.00 | 2.89% | 134,059 |
| Dec 26, 2025 | 127,300.00 | 127,900.00 | 123,600.00 | 124,400.00 | 124,000.00 | -3.49% | 135,676 |
| Dec 24, 2025 | 126,500.00 | 129,600.00 | 125,300.00 | 128,900.00 | 128,485.53 | 0.94% | 139,879 |
| Dec 23, 2025 | 121,900.00 | 129,500.00 | 119,400.00 | 127,700.00 | 127,289.39 | 7.58% | 417,541 |
| Dec 22, 2025 | 118,000.00 | 119,700.00 | 116,100.00 | 118,700.00 | 118,318.33 | 1.37% | 85,451 |
| Dec 19, 2025 | 118,600.00 | 122,200.00 | 117,100.00 | 117,100.00 | 116,723.47 | -1.10% | 197,373 |
| Dec 18, 2025 | 117,900.00 | 120,700.00 | 115,500.00 | 118,400.00 | 118,019.29 | 0.17% | 220,566 |
| Dec 17, 2025 | 112,600.00 | 118,900.00 | 111,600.00 | 118,200.00 | 117,819.94 | 5.82% | 271,784 |
| Dec 16, 2025 | 109,400.00 | 113,500.00 | 105,700.00 | 111,700.00 | 111,340.84 | 2.48% | 229,202 |
| Dec 15, 2025 | 102,500.00 | 113,800.00 | 100,700.00 | 109,000.00 | 108,649.52 | 5.01% | 318,284 |
| Dec 12, 2025 | 102,700.00 | 104,200.00 | 101,200.00 | 103,800.00 | 103,466.24 | 1.57% | 119,739 |
| Dec 11, 2025 | 103,600.00 | 103,900.00 | 101,500.00 | 102,200.00 | 101,871.38 | -1.54% | 102,229 |
| Dec 10, 2025 | 100,700.00 | 105,200.00 | 100,700.00 | 103,800.00 | 103,466.24 | 2.17% | 83,612 |
| Dec 9, 2025 | 102,000.00 | 103,500.00 | 100,900.00 | 101,600.00 | 101,273.31 | -0.39% | 66,409 |
| Dec 8, 2025 | 103,000.00 | 103,600.00 | 101,400.00 | 102,000.00 | 101,672.03 | -2.30% | 76,167 |
| Dec 5, 2025 | 103,700.00 | 104,400.00 | 101,900.00 | 104,400.00 | 104,064.31 | 0.58% | 57,053 |
| Dec 4, 2025 | 105,600.00 | 105,600.00 | 102,300.00 | 103,800.00 | 103,466.24 | -1.42% | 73,885 |
| Dec 3, 2025 | 107,200.00 | 107,400.00 | 105,200.00 | 105,300.00 | 104,961.41 | -1.50% | 80,393 |
| Dec 2, 2025 | 108,900.00 | 110,300.00 | 106,100.00 | 106,900.00 | 106,556.27 | -0.47% | 124,892 |
| Dec 1, 2025 | 109,400.00 | 110,200.00 | 106,300.00 | 107,400.00 | 107,054.66 | -0.65% | 140,544 |
| Nov 28, 2025 | 103,300.00 | 108,500.00 | 103,200.00 | 108,100.00 | 107,752.41 | 5.67% | 200,917 |
| Nov 27, 2025 | 99,100.00 | 102,900.00 | 99,100.00 | 102,300.00 | 101,971.06 | 3.23% | 88,220 |
| Nov 26, 2025 | 97,100.00 | 99,500.00 | 96,500.00 | 99,100.00 | 98,781.35 | 2.69% | 72,972 |
| Nov 25, 2025 | 100,300.00 | 100,300.00 | 96,000.00 | 96,500.00 | 96,189.71 | -3.69% | 145,230 |
| Nov 24, 2025 | 102,900.00 | 103,000.00 | 99,600.00 | 100,200.00 | 99,877.81 | -1.76% | 131,905 |
| Nov 21, 2025 | 103,500.00 | 104,000.00 | 101,500.00 | 102,000.00 | 101,672.03 | -3.50% | 69,629 |
| Nov 20, 2025 | 102,600.00 | 106,200.00 | 101,800.00 | 105,700.00 | 105,360.13 | 4.34% | 136,791 |
| Nov 19, 2025 | 105,300.00 | 105,600.00 | 101,100.00 | 101,300.00 | 100,974.28 | -3.15% | 126,843 |
| Nov 18, 2025 | 103,500.00 | 108,000.00 | 103,200.00 | 104,600.00 | 104,263.67 | 1.95% | 295,077 |
| Nov 17, 2025 | 101,800.00 | 103,100.00 | 100,200.00 | 102,600.00 | 102,270.10 | 1.08% | 85,571 |
| Nov 14, 2025 | 100,600.00 | 103,700.00 | 100,600.00 | 101,500.00 | 101,173.63 | 0.69% | 143,872 |
| Nov 13, 2025 | 99,500.00 | 101,600.00 | 98,700.00 | 100,800.00 | 100,475.88 | 1.82% | 180,283 |
| Nov 12, 2025 | 100,000.00 | 100,600.00 | 98,900.00 | 99,000.00 | 98,681.67 | -0.40% | 150,782 |
| Nov 11, 2025 | 102,700.00 | 103,200.00 | 98,300.00 | 99,400.00 | 99,080.39 | -3.21% | 249,460 |
| Nov 10, 2025 | 102,800.00 | 103,500.00 | 100,400.00 | 102,700.00 | 102,369.77 | 0.10% | 161,173 |
| Nov 7, 2025 | 103,300.00 | 104,800.00 | 101,300.00 | 102,600.00 | 102,270.10 | -3.21% | 157,108 |
| Nov 6, 2025 | 113,600.00 | 114,600.00 | 102,400.00 | 106,000.00 | 105,659.16 | -6.61% | 524,011 |
| Nov 5, 2025 | 117,000.00 | 117,300.00 | 112,000.00 | 113,500.00 | 113,135.05 | -3.73% | 224,442 |
| Nov 4, 2025 | 119,900.00 | 119,900.00 | 116,900.00 | 117,900.00 | 117,520.90 | -2.56% | 156,553 |
| Nov 3, 2025 | 126,800.00 | 129,200.00 | 119,900.00 | 121,000.00 | 120,610.93 | 1.26% | 424,068 |
| Oct 31, 2025 | 119,900.00 | 121,900.00 | 118,800.00 | 119,500.00 | 119,115.76 | 0.08% | 151,210 |
| Oct 30, 2025 | 120,600.00 | 122,000.00 | 118,600.00 | 119,400.00 | 119,016.08 | 0.76% | 147,566 |
| Oct 29, 2025 | 121,100.00 | 121,100.00 | 117,600.00 | 118,500.00 | 118,118.97 | -1.74% | 127,200 |
| Oct 28, 2025 | 120,900.00 | 122,500.00 | 120,000.00 | 120,600.00 | 120,212.22 | -0.25% | 92,020 |
| Oct 27, 2025 | 118,600.00 | 124,300.00 | 118,500.00 | 120,900.00 | 120,511.25 | 2.37% | 192,236 |
| Oct 24, 2025 | 119,800.00 | 120,200.00 | 117,600.00 | 118,100.00 | 117,720.26 | -0.59% | 81,268 |
| Oct 23, 2025 | 118,500.00 | 121,100.00 | 117,700.00 | 118,800.00 | 118,418.01 | -0.17% | 120,311 |
| Oct 22, 2025 | 120,000.00 | 120,000.00 | 117,000.00 | 119,000.00 | 118,617.36 | -0.42% | 74,858 |
| Oct 21, 2025 | 118,500.00 | 120,700.00 | 118,100.00 | 119,500.00 | 119,115.76 | 0.84% | 123,887 |
| Oct 20, 2025 | 116,500.00 | 119,600.00 | 115,100.00 | 118,500.00 | 118,118.97 | 1.80% | 123,190 |
| Oct 17, 2025 | 119,200.00 | 119,800.00 | 115,600.00 | 116,400.00 | 116,025.72 | -2.35% | 176,407 |
| Oct 16, 2025 | 121,300.00 | 121,700.00 | 118,300.00 | 119,200.00 | 118,816.72 | -1.57% | 165,360 |
| Oct 15, 2025 | 122,100.00 | 122,500.00 | 119,100.00 | 121,100.00 | 120,710.61 | -0.16% | 151,703 |
| Oct 14, 2025 | 128,900.00 | 129,000.00 | 119,400.00 | 121,300.00 | 120,909.97 | -6.48% | 216,238 |
| Oct 13, 2025 | 125,800.00 | 131,400.00 | 123,500.00 | 129,700.00 | 129,282.96 | 2.69% | 164,657 |
| Oct 10, 2025 | 127,200.00 | 127,500.00 | 123,900.00 | 126,300.00 | 125,893.89 | -0.63% | 178,626 |
| Oct 2, 2025 | 128,800.00 | 128,900.00 | 126,200.00 | 127,100.00 | 126,691.32 | -1.32% | 198,125 |