SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea
· Delayed Price · Currency is KRW 37,750
-500 (-1.31%)
At close: Dec 5, 2025
SAMG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,250.00 | 38,500.00 | 37,150.00 | 37,750.00 | 37,750.00 | -1.31% | 94,891 |
| Dec 4, 2025 | 39,200.00 | 39,200.00 | 37,650.00 | 38,250.00 | 38,250.00 | -1.67% | 152,673 |
| Dec 3, 2025 | 40,200.00 | 40,250.00 | 37,200.00 | 38,900.00 | 38,900.00 | -2.75% | 190,823 |
| Dec 2, 2025 | 40,500.00 | 40,700.00 | 39,650.00 | 40,000.00 | 40,000.00 | -1.48% | 113,288 |
| Dec 1, 2025 | 42,450.00 | 42,450.00 | 40,100.00 | 40,600.00 | 40,600.00 | -4.36% | 92,115 |
| Nov 28, 2025 | 42,900.00 | 43,400.00 | 41,700.00 | 42,450.00 | 42,450.00 | -0.59% | 170,765 |
| Nov 27, 2025 | 42,000.00 | 44,350.00 | 41,400.00 | 42,700.00 | 42,700.00 | 2.52% | 128,155 |
| Nov 26, 2025 | 41,850.00 | 41,900.00 | 41,100.00 | 41,650.00 | 41,650.00 | 0.48% | 44,806 |
| Nov 25, 2025 | 41,750.00 | 43,350.00 | 40,750.00 | 41,450.00 | 41,450.00 | -1.78% | 53,426 |
| Nov 24, 2025 | 42,750.00 | 43,400.00 | 41,050.00 | 42,200.00 | 42,200.00 | 1.08% | 45,976 |
| Nov 21, 2025 | 42,050.00 | 42,850.00 | 41,050.00 | 41,750.00 | 41,750.00 | -5.54% | 84,525 |
| Nov 20, 2025 | 40,750.00 | 45,000.00 | 40,400.00 | 44,200.00 | 44,200.00 | 7.15% | 183,780 |
| Nov 19, 2025 | 42,850.00 | 42,900.00 | 40,250.00 | 41,250.00 | 41,250.00 | -1.79% | 138,108 |
| Nov 18, 2025 | 50,700.00 | 50,800.00 | 41,500.00 | 42,000.00 | 42,000.00 | -15.15% | 343,447 |
| Nov 17, 2025 | 48,200.00 | 51,600.00 | 47,500.00 | 49,500.00 | 49,500.00 | 0.61% | 115,890 |
| Nov 14, 2025 | 48,700.00 | 51,300.00 | 45,750.00 | 49,200.00 | 49,200.00 | 5.24% | 211,932 |
| Nov 13, 2025 | 43,400.00 | 46,900.00 | 42,350.00 | 46,750.00 | 46,750.00 | 7.84% | 187,498 |
| Nov 12, 2025 | 43,700.00 | 44,950.00 | 42,700.00 | 43,350.00 | 43,350.00 | -0.80% | 125,071 |
| Nov 11, 2025 | 46,350.00 | 46,500.00 | 43,100.00 | 43,700.00 | 43,700.00 | -3.74% | 202,849 |
| Nov 10, 2025 | 48,000.00 | 48,450.00 | 44,500.00 | 45,400.00 | 45,400.00 | -5.02% | 216,624 |
| Nov 7, 2025 | 49,500.00 | 50,400.00 | 46,550.00 | 47,800.00 | 47,800.00 | -5.53% | 145,872 |
| Nov 6, 2025 | 54,000.00 | 54,000.00 | 50,300.00 | 50,600.00 | 50,600.00 | -4.53% | 152,599 |
| Nov 5, 2025 | 53,300.00 | 53,900.00 | 51,400.00 | 53,000.00 | 53,000.00 | -3.28% | 116,726 |
| Nov 4, 2025 | 54,500.00 | 55,500.00 | 52,800.00 | 54,800.00 | 54,800.00 | 2.62% | 146,714 |
| Nov 3, 2025 | 59,300.00 | 59,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | -6.32% | 278,011 |
| Oct 31, 2025 | 54,600.00 | 59,000.00 | 54,000.00 | 57,000.00 | 57,000.00 | 2.52% | 178,500 |
| Oct 30, 2025 | 54,200.00 | 57,800.00 | 53,100.00 | 55,600.00 | 55,600.00 | 3.35% | 207,094 |
| Oct 29, 2025 | 54,700.00 | 54,900.00 | 53,300.00 | 53,800.00 | 53,800.00 | -0.92% | 133,961 |
| Oct 28, 2025 | 56,800.00 | 56,900.00 | 54,100.00 | 54,300.00 | 54,300.00 | -2.69% | 124,396 |
| Oct 27, 2025 | 60,500.00 | 60,500.00 | 55,500.00 | 55,800.00 | 55,800.00 | -10.29% | 395,361 |
| Oct 24, 2025 | 62,500.00 | 66,100.00 | 59,900.00 | 62,200.00 | 62,200.00 | 20.08% | 865,477 |
| Oct 23, 2025 | 52,500.00 | 53,700.00 | 51,500.00 | 51,800.00 | 51,800.00 | 0.39% | 109,806 |
| Oct 22, 2025 | 52,700.00 | 53,100.00 | 50,500.00 | 51,600.00 | 51,600.00 | -1.34% | 94,576 |
| Oct 21, 2025 | 55,800.00 | 56,000.00 | 51,800.00 | 52,300.00 | 52,300.00 | -4.56% | 135,094 |
| Oct 20, 2025 | 51,900.00 | 55,500.00 | 51,600.00 | 54,800.00 | 54,800.00 | 6.61% | 124,456 |
| Oct 17, 2025 | 56,200.00 | 56,600.00 | 50,900.00 | 51,400.00 | 51,400.00 | -8.38% | 336,395 |
| Oct 16, 2025 | 59,800.00 | 59,800.00 | 53,900.00 | 56,100.00 | 56,100.00 | -6.50% | 361,233 |
| Oct 15, 2025 | 61,000.00 | 62,700.00 | 57,900.00 | 60,000.00 | 60,000.00 | -0.33% | 177,778 |
| Oct 14, 2025 | 63,100.00 | 63,100.00 | 57,600.00 | 60,200.00 | 60,200.00 | -4.60% | 224,942 |
| Oct 13, 2025 | 58,600.00 | 63,600.00 | 57,200.00 | 63,100.00 | 63,100.00 | 5.87% | 222,229 |
| Oct 10, 2025 | 58,000.00 | 59,600.00 | 54,100.00 | 59,600.00 | 59,600.00 | 2.58% | 179,517 |
| Oct 2, 2025 | 60,500.00 | 60,900.00 | 57,200.00 | 58,100.00 | 58,100.00 | -3.17% | 169,888 |
| Oct 1, 2025 | 61,800.00 | 63,200.00 | 58,700.00 | 60,000.00 | 60,000.00 | -2.76% | 227,249 |
| Sep 30, 2025 | 56,900.00 | 62,000.00 | 55,400.00 | 61,700.00 | 61,700.00 | 8.44% | 362,205 |
| Sep 29, 2025 | 57,700.00 | 59,000.00 | 56,700.00 | 56,900.00 | 56,900.00 | 0.53% | 146,466 |
| Sep 26, 2025 | 56,600.00 | 58,200.00 | 55,200.00 | 56,600.00 | 56,600.00 | 0.71% | 179,033 |
| Sep 25, 2025 | 53,100.00 | 58,300.00 | 52,900.00 | 56,200.00 | 56,200.00 | 5.24% | 275,682 |
| Sep 24, 2025 | 54,900.00 | 54,900.00 | 52,900.00 | 53,400.00 | 53,400.00 | -2.73% | 98,830 |
| Sep 23, 2025 | 55,500.00 | 56,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | -0.90% | 96,778 |
| Sep 22, 2025 | 53,000.00 | 55,700.00 | 51,800.00 | 55,400.00 | 55,400.00 | 4.14% | 189,344 |
| Sep 19, 2025 | 51,100.00 | 53,300.00 | 50,400.00 | 53,200.00 | 53,200.00 | 4.72% | 158,434 |
| Sep 18, 2025 | 53,600.00 | 53,600.00 | 50,200.00 | 50,800.00 | 50,800.00 | -3.97% | 144,330 |
| Sep 17, 2025 | 51,900.00 | 54,500.00 | 51,200.00 | 52,900.00 | 52,900.00 | 1.73% | 140,719 |
| Sep 16, 2025 | 53,000.00 | 54,500.00 | 51,300.00 | 52,000.00 | 52,000.00 | -1.33% | 115,210 |
| Sep 15, 2025 | 53,900.00 | 54,000.00 | 52,000.00 | 52,700.00 | 52,700.00 | -3.83% | 124,638 |
| Sep 12, 2025 | 55,000.00 | 55,200.00 | 52,700.00 | 54,800.00 | 54,800.00 | 0.74% | 89,399 |
| Sep 11, 2025 | 54,300.00 | 54,400.00 | 53,000.00 | 54,400.00 | 54,400.00 | 0.37% | 96,488 |
| Sep 10, 2025 | 55,700.00 | 57,500.00 | 53,800.00 | 54,200.00 | 54,200.00 | -1.09% | 143,385 |
| Sep 9, 2025 | 55,800.00 | 57,000.00 | 54,300.00 | 54,800.00 | 54,800.00 | -2.66% | 90,341 |
| Sep 8, 2025 | 57,800.00 | 57,800.00 | 55,800.00 | 56,300.00 | 56,300.00 | 0.72% | 74,693 |
| Sep 5, 2025 | 52,600.00 | 57,600.00 | 51,500.00 | 55,900.00 | 55,900.00 | 5.08% | 779,814 |
| Sep 4, 2025 | 53,000.00 | 54,800.00 | 52,200.00 | 53,200.00 | 53,200.00 | 0.57% | 137,695 |
| Sep 3, 2025 | 54,100.00 | 54,400.00 | 52,200.00 | 52,900.00 | 52,900.00 | -3.47% | 198,217 |
| Sep 2, 2025 | 56,600.00 | 56,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | -3.69% | 125,860 |
| Sep 1, 2025 | 57,600.00 | 58,000.00 | 55,500.00 | 56,900.00 | 56,900.00 | -1.90% | 135,075 |
| Aug 29, 2025 | 59,500.00 | 60,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | -3.33% | 159,699 |
| Aug 28, 2025 | 59,500.00 | 60,200.00 | 58,400.00 | 60,000.00 | 60,000.00 | -1.15% | 132,754 |
| Aug 27, 2025 | 62,400.00 | 62,500.00 | 59,800.00 | 60,700.00 | 60,700.00 | -1.30% | 63,594 |
| Aug 26, 2025 | 62,700.00 | 63,200.00 | 60,800.00 | 61,500.00 | 61,500.00 | -2.23% | 80,364 |
| Aug 25, 2025 | 62,500.00 | 63,800.00 | 60,500.00 | 62,900.00 | 62,900.00 | 1.45% | 185,727 |
| Aug 22, 2025 | 59,100.00 | 63,100.00 | 58,700.00 | 62,000.00 | 62,000.00 | 5.44% | 320,590 |
| Aug 21, 2025 | 58,300.00 | 59,600.00 | 57,000.00 | 58,800.00 | 58,800.00 | 3.89% | 196,709 |
| Aug 20, 2025 | 57,300.00 | 58,800.00 | 53,500.00 | 56,600.00 | 56,600.00 | -4.23% | 582,793 |
| Aug 19, 2025 | 61,000.00 | 62,000.00 | 58,600.00 | 59,100.00 | 59,100.00 | -4.06% | 193,076 |
| Aug 18, 2025 | 66,200.00 | 66,200.00 | 59,500.00 | 61,600.00 | 61,600.00 | -16.19% | 646,778 |
| Aug 14, 2025 | 75,400.00 | 77,300.00 | 72,800.00 | 73,500.00 | 73,500.00 | -1.61% | 185,434 |
| Aug 13, 2025 | 83,100.00 | 83,500.00 | 73,800.00 | 74,700.00 | 74,700.00 | -8.90% | 256,408 |
| Aug 12, 2025 | 77,900.00 | 86,100.00 | 77,200.00 | 82,000.00 | 82,000.00 | 5.81% | 375,659 |
| Aug 11, 2025 | 81,600.00 | 81,800.00 | 76,000.00 | 77,500.00 | 77,500.00 | -6.06% | 288,834 |
| Aug 8, 2025 | 77,900.00 | 84,300.00 | 75,700.00 | 82,500.00 | 82,500.00 | 5.77% | 254,966 |
| Aug 7, 2025 | 74,800.00 | 79,100.00 | 74,500.00 | 78,000.00 | 78,000.00 | 4.28% | 170,200 |
| Aug 6, 2025 | 75,800.00 | 77,200.00 | 73,400.00 | 74,800.00 | 74,800.00 | -1.84% | 98,511 |
| Aug 5, 2025 | 77,200.00 | 77,200.00 | 73,000.00 | 76,200.00 | 76,200.00 | 1.20% | 67,269 |
| Aug 4, 2025 | 73,000.00 | 76,200.00 | 72,500.00 | 75,300.00 | 75,300.00 | 2.31% | 91,537 |
| Aug 1, 2025 | 76,600.00 | 77,400.00 | 71,500.00 | 73,600.00 | 73,600.00 | -5.64% | 150,540 |
| Jul 31, 2025 | 73,600.00 | 79,600.00 | 73,400.00 | 78,000.00 | 78,000.00 | 5.98% | 161,086 |
| Jul 30, 2025 | 75,000.00 | 76,700.00 | 71,100.00 | 73,600.00 | 73,600.00 | -0.81% | 62,418 |
| Jul 29, 2025 | 74,400.00 | 76,000.00 | 72,500.00 | 74,200.00 | 74,200.00 | -2.24% | 79,688 |
| Jul 28, 2025 | 73,800.00 | 78,800.00 | 71,500.00 | 75,900.00 | 75,900.00 | 3.27% | 203,977 |
| Jul 25, 2025 | 71,900.00 | 75,000.00 | 71,900.00 | 73,500.00 | 73,500.00 | 2.51% | 81,356 |
| Jul 24, 2025 | 72,700.00 | 73,500.00 | 70,900.00 | 71,700.00 | 71,700.00 | -1.38% | 122,242 |
| Jul 23, 2025 | 72,100.00 | 72,800.00 | 70,800.00 | 72,700.00 | 72,700.00 | 0.83% | 61,450 |
| Jul 22, 2025 | 73,500.00 | 74,300.00 | 70,500.00 | 72,100.00 | 72,100.00 | -1.90% | 86,131 |
| Jul 21, 2025 | 72,700.00 | 74,200.00 | 70,000.00 | 73,500.00 | 73,500.00 | 1.10% | 90,088 |
| Jul 18, 2025 | 72,800.00 | 74,300.00 | 71,800.00 | 72,700.00 | 72,700.00 | 0.28% | 87,741 |
| Jul 17, 2025 | 75,300.00 | 75,400.00 | 71,200.00 | 72,500.00 | 72,500.00 | -3.20% | 183,214 |
| Jul 16, 2025 | 77,700.00 | 80,500.00 | 73,100.00 | 74,900.00 | 74,900.00 | -2.22% | 187,319 |
| Jul 15, 2025 | 77,400.00 | 78,500.00 | 75,800.00 | 76,600.00 | 76,600.00 | -0.78% | 69,898 |
| Jul 14, 2025 | 79,000.00 | 79,000.00 | 76,000.00 | 77,200.00 | 77,200.00 | -3.50% | 134,675 |
| Jul 11, 2025 | 80,300.00 | 81,500.00 | 78,000.00 | 80,000.00 | 80,000.00 | 2.30% | 114,951 |