SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea
· Delayed Price · Currency is KRW 1,130.00
+1.00 (0.09%)
At close: Mar 6, 2026
SM Culture & Contents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,116.00 | 1,161.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.09% | 181,044 |
| Mar 5, 2026 | 1,041.00 | 1,130.00 | 1,041.00 | 1,129.00 | 1,129.00 | 9.51% | 353,290 |
| Mar 4, 2026 | 1,148.00 | 1,148.00 | 1,030.00 | 1,031.00 | 1,031.00 | -10.89% | 669,803 |
| Mar 3, 2026 | 1,189.00 | 1,189.00 | 1,148.00 | 1,157.00 | 1,157.00 | -3.34% | 495,367 |
| Feb 27, 2026 | 1,230.00 | 1,230.00 | 1,196.00 | 1,197.00 | 1,197.00 | -0.91% | 560,597 |
| Feb 26, 2026 | 1,228.00 | 1,232.00 | 1,203.00 | 1,208.00 | 1,208.00 | -1.63% | 664,458 |
| Feb 25, 2026 | 1,230.00 | 1,231.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.16% | 368,448 |
| Feb 24, 2026 | 1,234.00 | 1,237.00 | 1,226.00 | 1,230.00 | 1,230.00 | -0.32% | 269,176 |
| Feb 23, 2026 | 1,239.00 | 1,245.00 | 1,227.00 | 1,234.00 | 1,234.00 | -0.32% | 207,608 |
| Feb 20, 2026 | 1,252.00 | 1,254.00 | 1,235.00 | 1,238.00 | 1,238.00 | -1.12% | 509,344 |
| Feb 19, 2026 | 1,264.00 | 1,275.00 | 1,240.00 | 1,252.00 | 1,252.00 | -0.87% | 300,950 |
| Feb 13, 2026 | 1,291.00 | 1,293.00 | 1,263.00 | 1,263.00 | 1,263.00 | -2.17% | 354,472 |
| Feb 12, 2026 | 1,295.00 | 1,307.00 | 1,288.00 | 1,291.00 | 1,291.00 | -0.31% | 194,070 |
| Feb 11, 2026 | 1,281.00 | 1,380.00 | 1,279.00 | 1,295.00 | 1,295.00 | -0.15% | 1,896,643 |
| Feb 10, 2026 | 1,273.00 | 1,314.00 | 1,264.00 | 1,297.00 | 1,297.00 | 1.89% | 475,078 |
| Feb 9, 2026 | 1,269.00 | 1,303.00 | 1,264.00 | 1,273.00 | 1,273.00 | 1.27% | 251,534 |
| Feb 6, 2026 | 1,285.00 | 1,285.00 | 1,224.00 | 1,257.00 | 1,257.00 | -2.18% | 254,133 |
| Feb 5, 2026 | 1,273.00 | 1,300.00 | 1,266.00 | 1,285.00 | 1,285.00 | 0.08% | 310,364 |
| Feb 4, 2026 | 1,265.00 | 1,285.00 | 1,250.00 | 1,284.00 | 1,284.00 | 1.50% | 215,204 |
| Feb 3, 2026 | 1,277.00 | 1,277.00 | 1,244.00 | 1,265.00 | 1,265.00 | 2.02% | 199,814 |
| Feb 2, 2026 | 1,296.00 | 1,296.00 | 1,240.00 | 1,240.00 | 1,240.00 | -4.47% | 476,008 |
| Jan 30, 2026 | 1,328.00 | 1,333.00 | 1,298.00 | 1,298.00 | 1,298.00 | -2.26% | 271,015 |
| Jan 29, 2026 | 1,327.00 | 1,336.00 | 1,303.00 | 1,328.00 | 1,328.00 | 0.45% | 331,437 |
| Jan 28, 2026 | 1,326.00 | 1,343.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.23% | 305,686 |
| Jan 27, 2026 | 1,333.00 | 1,358.00 | 1,324.00 | 1,325.00 | 1,325.00 | -1.41% | 374,918 |
| Jan 26, 2026 | 1,322.00 | 1,349.00 | 1,321.00 | 1,344.00 | 1,344.00 | 1.66% | 513,426 |
| Jan 23, 2026 | 1,300.00 | 1,327.00 | 1,293.00 | 1,322.00 | 1,322.00 | 1.69% | 350,176 |
| Jan 22, 2026 | 1,285.00 | 1,311.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.48% | 249,528 |
| Jan 21, 2026 | 1,297.00 | 1,298.00 | 1,272.00 | 1,281.00 | 1,281.00 | -1.31% | 283,810 |
| Jan 20, 2026 | 1,261.00 | 1,367.00 | 1,261.00 | 1,298.00 | 1,298.00 | 3.02% | 1,025,336 |
| Jan 19, 2026 | 1,276.00 | 1,276.00 | 1,254.00 | 1,260.00 | 1,260.00 | -1.25% | 283,140 |
| Jan 16, 2026 | 1,269.00 | 1,287.00 | 1,266.00 | 1,276.00 | 1,276.00 | -0.08% | 197,442 |
| Jan 15, 2026 | 1,276.00 | 1,295.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.08% | 112,979 |
| Jan 14, 2026 | 1,292.00 | 1,304.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.24% | 211,369 |
| Jan 13, 2026 | 1,291.00 | 1,300.00 | 1,275.00 | 1,292.00 | 1,292.00 | -0.54% | 211,148 |
| Jan 12, 2026 | 1,291.00 | 1,319.00 | 1,276.00 | 1,299.00 | 1,299.00 | 0.70% | 334,751 |
| Jan 9, 2026 | 1,265.00 | 1,290.00 | 1,251.00 | 1,290.00 | 1,290.00 | 1.98% | 175,227 |
| Jan 8, 2026 | 1,305.00 | 1,305.00 | 1,257.00 | 1,265.00 | 1,265.00 | -3.07% | 397,838 |
| Jan 7, 2026 | 1,315.00 | 1,359.00 | 1,277.00 | 1,305.00 | 1,305.00 | -0.91% | 628,192 |
| Jan 6, 2026 | 1,352.00 | 1,352.00 | 1,306.00 | 1,317.00 | 1,317.00 | -2.59% | 288,469 |
| Jan 5, 2026 | 1,374.00 | 1,375.00 | 1,324.00 | 1,352.00 | 1,352.00 | -1.67% | 495,266 |
| Jan 2, 2026 | 1,367.00 | 1,397.00 | 1,358.00 | 1,375.00 | 1,375.00 | 3.38% | 1,240,183 |
| Dec 30, 2025 | 1,319.00 | 1,393.00 | 1,309.00 | 1,330.00 | 1,330.00 | 0.83% | 1,918,811 |
| Dec 29, 2025 | 1,305.00 | 1,329.00 | 1,303.00 | 1,319.00 | 1,319.00 | 1.07% | 233,776 |
| Dec 26, 2025 | 1,323.00 | 1,323.00 | 1,298.00 | 1,305.00 | 1,305.00 | -0.76% | 193,228 |
| Dec 24, 2025 | 1,310.00 | 1,315.00 | 1,289.00 | 1,315.00 | 1,315.00 | 0.61% | 228,164 |
| Dec 23, 2025 | 1,298.00 | 1,340.00 | 1,275.00 | 1,307.00 | 1,307.00 | 0.62% | 566,061 |
| Dec 22, 2025 | 1,312.00 | 1,315.00 | 1,291.00 | 1,299.00 | 1,299.00 | -1.29% | 190,198 |
| Dec 19, 2025 | 1,275.00 | 1,324.00 | 1,275.00 | 1,316.00 | 1,316.00 | 2.81% | 705,924 |
| Dec 18, 2025 | 1,269.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.08% | 172,693 |
| Dec 17, 2025 | 1,270.00 | 1,295.00 | 1,261.00 | 1,294.00 | 1,294.00 | 1.49% | 384,334 |
| Dec 16, 2025 | 1,288.00 | 1,345.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.39% | 839,055 |
| Dec 15, 2025 | 1,242.00 | 1,366.00 | 1,232.00 | 1,280.00 | 1,280.00 | 1.27% | 1,535,248 |
| Dec 12, 2025 | 1,252.00 | 1,272.00 | 1,251.00 | 1,264.00 | 1,264.00 | -0.08% | 60,459 |
| Dec 11, 2025 | 1,279.00 | 1,279.00 | 1,253.00 | 1,265.00 | 1,265.00 | 0.48% | 95,013 |
| Dec 10, 2025 | 1,246.00 | 1,260.00 | 1,238.00 | 1,259.00 | 1,259.00 | 0.40% | 118,837 |
| Dec 9, 2025 | 1,239.00 | 1,254.00 | 1,231.00 | 1,254.00 | 1,254.00 | 1.29% | 93,534 |
| Dec 8, 2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,238.00 | 1,238.00 | -0.48% | 81,365 |
| Dec 5, 2025 | 1,246.00 | 1,249.00 | 1,227.00 | 1,244.00 | 1,244.00 | -0.16% | 65,501 |
| Dec 4, 2025 | 1,260.00 | 1,268.00 | 1,244.00 | 1,246.00 | 1,246.00 | -1.11% | 88,428 |
| Dec 3, 2025 | 1,252.00 | 1,264.00 | 1,244.00 | 1,260.00 | 1,260.00 | 0.32% | 109,210 |
| Dec 2, 2025 | 1,260.00 | 1,267.00 | 1,245.00 | 1,256.00 | 1,256.00 | -0.79% | 129,560 |
| Dec 1, 2025 | 1,270.00 | 1,282.00 | 1,257.00 | 1,266.00 | 1,266.00 | -0.63% | 156,681 |
| Nov 28, 2025 | 1,239.00 | 1,274.00 | 1,235.00 | 1,274.00 | 1,274.00 | 2.82% | 271,020 |
| Nov 27, 2025 | 1,222.00 | 1,240.00 | 1,222.00 | 1,239.00 | 1,239.00 | 0.65% | 122,447 |
| Nov 26, 2025 | 1,223.00 | 1,237.00 | 1,216.00 | 1,231.00 | 1,231.00 | 0.98% | 192,666 |
| Nov 25, 2025 | 1,235.00 | 1,249.00 | 1,214.00 | 1,219.00 | 1,219.00 | -1.06% | 149,333 |
| Nov 24, 2025 | 1,229.00 | 1,274.00 | 1,229.00 | 1,232.00 | 1,232.00 | 0.24% | 349,725 |
| Nov 21, 2025 | 1,245.00 | 1,246.00 | 1,207.00 | 1,229.00 | 1,229.00 | -1.44% | 131,911 |
| Nov 20, 2025 | 1,210.00 | 1,247.00 | 1,205.00 | 1,247.00 | 1,247.00 | 2.63% | 121,580 |
| Nov 19, 2025 | 1,213.00 | 1,241.00 | 1,213.00 | 1,215.00 | 1,215.00 | -0.25% | 200,924 |
| Nov 18, 2025 | 1,249.00 | 1,256.00 | 1,217.00 | 1,218.00 | 1,218.00 | -2.56% | 332,702 |
| Nov 17, 2025 | 1,256.00 | 1,256.00 | 1,231.00 | 1,250.00 | 1,250.00 | -0.48% | 181,074 |
| Nov 14, 2025 | 1,261.00 | 1,269.00 | 1,246.00 | 1,256.00 | 1,256.00 | -0.71% | 233,267 |
| Nov 13, 2025 | 1,278.00 | 1,278.00 | 1,261.00 | 1,265.00 | 1,265.00 | -0.55% | 171,665 |
| Nov 12, 2025 | 1,262.00 | 1,282.00 | 1,259.00 | 1,272.00 | 1,272.00 | 1.03% | 199,163 |
| Nov 11, 2025 | 1,274.00 | 1,296.00 | 1,259.00 | 1,259.00 | 1,259.00 | -1.18% | 281,067 |
| Nov 10, 2025 | 1,262.00 | 1,287.00 | 1,259.00 | 1,274.00 | 1,274.00 | 1.35% | 142,831 |
| Nov 7, 2025 | 1,289.00 | 1,290.00 | 1,257.00 | 1,257.00 | 1,257.00 | -3.08% | 503,316 |
| Nov 6, 2025 | 1,301.00 | 1,312.00 | 1,280.00 | 1,297.00 | 1,297.00 | -0.23% | 279,197 |
| Nov 5, 2025 | 1,304.00 | 1,306.00 | 1,263.00 | 1,300.00 | 1,300.00 | -0.38% | 458,238 |
| Nov 4, 2025 | 1,305.00 | 1,368.00 | 1,300.00 | 1,305.00 | 1,305.00 | - | 507,195 |
| Nov 3, 2025 | 1,361.00 | 1,380.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.58% | 750,682 |
| Oct 31, 2025 | 1,330.00 | 1,354.00 | 1,324.00 | 1,326.00 | 1,326.00 | -0.30% | 501,056 |
| Oct 30, 2025 | 1,348.00 | 1,370.00 | 1,312.00 | 1,330.00 | 1,330.00 | -1.12% | 673,601 |
| Oct 29, 2025 | 1,370.00 | 1,377.00 | 1,338.00 | 1,345.00 | 1,345.00 | -1.82% | 430,190 |
| Oct 28, 2025 | 1,370.00 | 1,387.00 | 1,355.00 | 1,370.00 | 1,370.00 | -0.29% | 681,540 |
| Oct 27, 2025 | 1,335.00 | 1,413.00 | 1,332.00 | 1,374.00 | 1,374.00 | 3.00% | 2,691,063 |
| Oct 24, 2025 | 1,351.00 | 1,368.00 | 1,323.00 | 1,334.00 | 1,334.00 | -0.97% | 1,565,095 |
| Oct 23, 2025 | 1,420.00 | 1,428.00 | 1,346.00 | 1,347.00 | 1,347.00 | -5.67% | 2,273,807 |
| Oct 22, 2025 | 1,455.00 | 1,542.00 | 1,418.00 | 1,428.00 | 1,428.00 | -2.72% | 8,583,796 |
| Oct 21, 2025 | 1,284.00 | 1,669.00 | 1,279.00 | 1,468.00 | 1,468.00 | 14.33% | 51,009,960 |
| Oct 20, 2025 | 1,248.00 | 1,287.00 | 1,248.00 | 1,284.00 | 1,284.00 | 1.90% | 107,956 |
| Oct 17, 2025 | 1,288.00 | 1,288.00 | 1,256.00 | 1,260.00 | 1,260.00 | -2.17% | 199,549 |
| Oct 16, 2025 | 1,290.00 | 1,290.00 | 1,276.00 | 1,288.00 | 1,288.00 | -0.16% | 158,175 |
| Oct 15, 2025 | 1,268.00 | 1,304.00 | 1,266.00 | 1,290.00 | 1,290.00 | 1.10% | 190,912 |
| Oct 14, 2025 | 1,299.00 | 1,299.00 | 1,255.00 | 1,276.00 | 1,276.00 | -0.55% | 200,164 |
| Oct 13, 2025 | 1,290.00 | 1,312.00 | 1,217.00 | 1,283.00 | 1,283.00 | -2.14% | 272,698 |
| Oct 10, 2025 | 1,291.00 | 1,326.00 | 1,291.00 | 1,311.00 | 1,311.00 | -1.43% | 228,423 |
| Oct 2, 2025 | 1,291.00 | 1,340.00 | 1,291.00 | 1,330.00 | 1,330.00 | 2.47% | 244,678 |