SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea
· Delayed Price · Currency is KRW 1,150.00
-12.00 (-1.03%)
At close: Apr 28, 2026
SM Culture & Contents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,162.00 | 1,180.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.03% | 220,905 |
| Apr 27, 2026 | 1,163.00 | 1,183.00 | 1,159.00 | 1,162.00 | 1,162.00 | -0.09% | 136,871 |
| Apr 24, 2026 | 1,145.00 | 1,168.00 | 1,145.00 | 1,163.00 | 1,163.00 | 0.87% | 75,766 |
| Apr 23, 2026 | 1,166.00 | 1,175.00 | 1,147.00 | 1,153.00 | 1,153.00 | -1.11% | 167,139 |
| Apr 22, 2026 | 1,176.00 | 1,181.00 | 1,152.00 | 1,166.00 | 1,166.00 | -0.85% | 72,169 |
| Apr 21, 2026 | 1,187.00 | 1,188.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.93% | 81,029 |
| Apr 20, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,187.00 | 1,187.00 | -0.67% | 76,610 |
| Apr 17, 2026 | 1,193.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.17% | 197,139 |
| Apr 16, 2026 | 1,139.00 | 1,195.00 | 1,138.00 | 1,193.00 | 1,193.00 | 4.74% | 261,940 |
| Apr 15, 2026 | 1,145.00 | 1,157.00 | 1,136.00 | 1,139.00 | 1,139.00 | -0.52% | 100,003 |
| Apr 14, 2026 | 1,139.00 | 1,163.00 | 1,139.00 | 1,145.00 | 1,145.00 | 0.09% | 114,651 |
| Apr 13, 2026 | 1,145.00 | 1,167.00 | 1,133.00 | 1,144.00 | 1,144.00 | -1.97% | 87,592 |
| Apr 10, 2026 | 1,139.00 | 1,169.00 | 1,133.00 | 1,167.00 | 1,167.00 | 2.64% | 175,758 |
| Apr 9, 2026 | 1,114.00 | 1,139.00 | 1,101.00 | 1,137.00 | 1,137.00 | 1.34% | 276,140 |
| Apr 8, 2026 | 1,078.00 | 1,124.00 | 1,078.00 | 1,122.00 | 1,122.00 | 5.06% | 184,677 |
| Apr 7, 2026 | 1,094.00 | 1,094.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.57% | 60,694 |
| Apr 6, 2026 | 1,089.00 | 1,107.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.45% | 53,629 |
| Apr 3, 2026 | 1,089.00 | 1,115.00 | 1,089.00 | 1,101.00 | 1,101.00 | 1.10% | 65,531 |
| Apr 2, 2026 | 1,108.00 | 1,131.00 | 1,073.00 | 1,089.00 | 1,089.00 | -2.16% | 123,553 |
| Apr 1, 2026 | 1,097.00 | 1,124.00 | 1,097.00 | 1,113.00 | 1,113.00 | 1.92% | 54,489 |
| Mar 31, 2026 | 1,113.00 | 1,122.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.89% | 95,034 |
| Mar 30, 2026 | 1,112.00 | 1,130.00 | 1,101.00 | 1,113.00 | 1,113.00 | -1.50% | 87,659 |
| Mar 27, 2026 | 1,132.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | -0.70% | 102,983 |
| Mar 26, 2026 | 1,145.00 | 1,155.00 | 1,105.00 | 1,138.00 | 1,138.00 | -0.61% | 64,828 |
| Mar 25, 2026 | 1,140.00 | 1,161.00 | 1,085.00 | 1,145.00 | 1,145.00 | 0.17% | 97,946 |
| Mar 24, 2026 | 1,126.00 | 1,143.00 | 1,116.00 | 1,143.00 | 1,143.00 | 1.60% | 97,239 |
| Mar 23, 2026 | 1,159.00 | 1,159.00 | 1,113.00 | 1,125.00 | 1,125.00 | -3.10% | 97,822 |
| Mar 20, 2026 | 1,142.00 | 1,170.00 | 1,131.00 | 1,161.00 | 1,161.00 | 1.66% | 87,080 |
| Mar 19, 2026 | 1,154.00 | 1,154.00 | 1,118.00 | 1,142.00 | 1,142.00 | -0.09% | 102,164 |
| Mar 18, 2026 | 1,142.00 | 1,151.00 | 1,118.00 | 1,143.00 | 1,143.00 | 0.09% | 96,101 |
| Mar 17, 2026 | 1,137.00 | 1,152.00 | 1,130.00 | 1,142.00 | 1,142.00 | -0.09% | 84,803 |
| Mar 16, 2026 | 1,167.00 | 1,167.00 | 1,139.00 | 1,143.00 | 1,143.00 | 0.09% | 92,419 |
| Mar 13, 2026 | 1,126.00 | 1,149.00 | 1,114.00 | 1,142.00 | 1,142.00 | 1.06% | 108,604 |
| Mar 12, 2026 | 1,122.00 | 1,140.00 | 1,103.00 | 1,130.00 | 1,130.00 | 0.71% | 127,211 |
| Mar 11, 2026 | 1,131.00 | 1,166.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.72% | 146,808 |
| Mar 10, 2026 | 1,106.00 | 1,132.00 | 1,106.00 | 1,114.00 | 1,114.00 | 1.74% | 79,999 |
| Mar 9, 2026 | 1,124.00 | 1,124.00 | 1,060.00 | 1,095.00 | 1,095.00 | -3.10% | 191,791 |
| 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 |