SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea
· Delayed Price · Currency is KRW 97,500
+1,400 (1.46%)
Apr 29, 2026, 3:30 PM KST
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98,000.00 | 98,700.00 | 96,200.00 | 96,800.00 | - | 0.73% | 35,230 |
| Apr 28, 2026 | 93,200.00 | 99,400.00 | 93,200.00 | 96,100.00 | 96,100.00 | 3.67% | 179,052 |
| Apr 27, 2026 | 93,900.00 | 94,500.00 | 92,600.00 | 92,700.00 | 92,700.00 | -0.54% | 82,345 |
| Apr 24, 2026 | 91,800.00 | 94,600.00 | 91,700.00 | 93,200.00 | 93,200.00 | 0.54% | 63,672 |
| Apr 23, 2026 | 93,800.00 | 95,000.00 | 91,300.00 | 92,700.00 | 92,700.00 | - | 75,511 |
| Apr 22, 2026 | 91,500.00 | 93,900.00 | 91,500.00 | 92,700.00 | 92,700.00 | 0.54% | 103,452 |
| Apr 21, 2026 | 93,800.00 | 94,500.00 | 91,600.00 | 92,200.00 | 92,200.00 | -0.86% | 78,934 |
| Apr 20, 2026 | 94,900.00 | 94,900.00 | 92,800.00 | 93,000.00 | 93,000.00 | -1.80% | 74,817 |
| Apr 17, 2026 | 97,700.00 | 98,100.00 | 94,000.00 | 94,700.00 | 94,700.00 | -2.37% | 136,157 |
| Apr 16, 2026 | 91,700.00 | 97,800.00 | 91,700.00 | 97,000.00 | 97,000.00 | 6.71% | 171,742 |
| Apr 15, 2026 | 89,100.00 | 91,700.00 | 88,900.00 | 90,900.00 | 90,900.00 | 3.30% | 75,558 |
| Apr 14, 2026 | 86,800.00 | 88,800.00 | 86,500.00 | 88,000.00 | 88,000.00 | 2.56% | 67,455 |
| Apr 13, 2026 | 85,000.00 | 86,700.00 | 83,700.00 | 85,800.00 | 85,800.00 | 0.23% | 38,664 |
| Apr 10, 2026 | 85,200.00 | 86,500.00 | 85,000.00 | 85,600.00 | 85,600.00 | 0.94% | 37,943 |
| Apr 9, 2026 | 86,300.00 | 87,500.00 | 84,100.00 | 84,800.00 | 84,800.00 | -2.53% | 74,477 |
| Apr 8, 2026 | 88,700.00 | 89,500.00 | 86,300.00 | 87,000.00 | 87,000.00 | 4.82% | 91,180 |
| Apr 7, 2026 | 84,800.00 | 86,200.00 | 82,000.00 | 83,000.00 | 83,000.00 | -2.12% | 68,468 |
| Apr 6, 2026 | 84,500.00 | 86,300.00 | 84,100.00 | 84,800.00 | 84,800.00 | -0.24% | 41,730 |
| Apr 3, 2026 | 86,200.00 | 88,300.00 | 84,900.00 | 85,000.00 | 85,000.00 | -0.47% | 78,977 |
| Apr 2, 2026 | 90,100.00 | 90,900.00 | 84,100.00 | 85,400.00 | 85,400.00 | -5.11% | 86,941 |
| Apr 1, 2026 | 90,100.00 | 91,100.00 | 87,600.00 | 90,000.00 | 90,000.00 | 1.35% | 72,810 |
| Mar 31, 2026 | 87,100.00 | 91,000.00 | 87,100.00 | 88,800.00 | 88,800.00 | 0.23% | 60,084 |
| Mar 30, 2026 | 87,400.00 | 89,800.00 | 87,400.00 | 88,600.00 | 88,600.00 | -2.64% | 49,755 |
| Mar 27, 2026 | 89,200.00 | 92,600.00 | 89,200.00 | 91,000.00 | 91,000.00 | -0.87% | 82,837 |
| Mar 26, 2026 | 92,300.00 | 94,900.00 | 91,800.00 | 91,800.00 | 91,800.00 | -1.71% | 52,468 |
| Mar 25, 2026 | 93,000.00 | 94,600.00 | 92,700.00 | 93,400.00 | 93,400.00 | 0.11% | 46,899 |
| Mar 24, 2026 | 91,100.00 | 93,300.00 | 90,500.00 | 93,300.00 | 93,300.00 | 4.60% | 93,494 |
| Mar 23, 2026 | 95,200.00 | 95,600.00 | 88,800.00 | 89,200.00 | 89,200.00 | -9.16% | 137,311 |
| Mar 20, 2026 | 98,000.00 | 99,800.00 | 97,600.00 | 98,200.00 | 98,200.00 | 1.13% | 83,858 |
| Mar 19, 2026 | 98,200.00 | 98,900.00 | 96,400.00 | 97,100.00 | 97,100.00 | -2.61% | 106,251 |
| Mar 18, 2026 | 101,000.00 | 101,400.00 | 99,100.00 | 99,700.00 | 99,700.00 | 0.20% | 74,066 |
| Mar 17, 2026 | 100,200.00 | 100,900.00 | 99,400.00 | 99,500.00 | 99,500.00 | -0.10% | 55,132 |
| Mar 16, 2026 | 101,200.00 | 102,400.00 | 99,000.00 | 99,600.00 | 99,600.00 | -2.06% | 42,897 |
| Mar 13, 2026 | 97,200.00 | 102,000.00 | 97,200.00 | 101,700.00 | 101,700.00 | 2.73% | 112,312 |
| Mar 12, 2026 | 98,400.00 | 101,300.00 | 97,500.00 | 99,000.00 | 99,000.00 | 0.30% | 203,398 |
| Mar 11, 2026 | 104,100.00 | 105,500.00 | 98,300.00 | 98,700.00 | 98,700.00 | -4.27% | 189,303 |
| Mar 10, 2026 | 107,000.00 | 107,000.00 | 102,000.00 | 103,100.00 | 103,100.00 | 0.68% | 140,860 |
| Mar 9, 2026 | 98,200.00 | 103,000.00 | 97,000.00 | 102,400.00 | 102,400.00 | -2.20% | 101,533 |
| 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 |