SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea
· Delayed Price · Currency is KRW 33,700
+2,200 (6.98%)
At close: Mar 6, 2026
SAMG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31,500.00 | 32,450.00 | 31,100.00 | 32,300.00 | 32,300.00 | -4.15% | 54,047 |
| Mar 6, 2026 | 31,100.00 | 34,150.00 | 30,750.00 | 33,700.00 | 33,700.00 | 6.98% | 117,655 |
| Mar 5, 2026 | 30,050.00 | 31,850.00 | 30,050.00 | 31,500.00 | 31,500.00 | 8.81% | 85,097 |
| Mar 4, 2026 | 30,900.00 | 32,150.00 | 28,600.00 | 28,950.00 | 28,950.00 | -10.79% | 139,741 |
| Mar 3, 2026 | 33,850.00 | 34,500.00 | 32,450.00 | 32,450.00 | 32,450.00 | -7.68% | 150,669 |
| Feb 27, 2026 | 35,750.00 | 35,750.00 | 34,750.00 | 35,150.00 | 35,150.00 | -1.82% | 85,512 |
| Feb 26, 2026 | 36,450.00 | 36,650.00 | 35,600.00 | 35,800.00 | 35,800.00 | -1.78% | 108,885 |
| Feb 25, 2026 | 37,050.00 | 37,300.00 | 36,350.00 | 36,450.00 | 36,450.00 | -0.55% | 71,798 |
| Feb 24, 2026 | 37,150.00 | 37,250.00 | 36,400.00 | 36,650.00 | 36,650.00 | -1.35% | 99,415 |
| Feb 23, 2026 | 37,350.00 | 38,200.00 | 36,950.00 | 37,150.00 | 37,150.00 | -0.54% | 88,013 |
| Feb 20, 2026 | 37,650.00 | 38,000.00 | 37,150.00 | 37,350.00 | 37,350.00 | -0.66% | 92,255 |
| Feb 19, 2026 | 38,150.00 | 38,450.00 | 36,900.00 | 37,600.00 | 37,600.00 | -0.40% | 125,931 |
| Feb 13, 2026 | 40,100.00 | 40,850.00 | 37,550.00 | 37,750.00 | 37,750.00 | -7.02% | 432,958 |
| Feb 12, 2026 | 47,000.00 | 47,000.00 | 39,850.00 | 40,600.00 | 40,600.00 | -10.38% | 567,599 |
| Feb 11, 2026 | 48,950.00 | 50,500.00 | 45,050.00 | 45,300.00 | 45,300.00 | 12.69% | 967,983 |
| Feb 10, 2026 | 37,950.00 | 40,850.00 | 37,550.00 | 40,200.00 | 40,200.00 | 5.93% | 147,421 |
| Feb 9, 2026 | 36,450.00 | 38,350.00 | 36,250.00 | 37,950.00 | 37,950.00 | 5.56% | 106,638 |
| Feb 6, 2026 | 37,800.00 | 37,800.00 | 34,050.00 | 35,950.00 | 35,950.00 | -5.02% | 83,558 |
| Feb 5, 2026 | 38,450.00 | 38,950.00 | 37,700.00 | 37,850.00 | 37,850.00 | -2.57% | 99,147 |
| Feb 4, 2026 | 38,000.00 | 39,450.00 | 37,600.00 | 38,850.00 | 38,850.00 | 1.44% | 52,073 |
| Feb 3, 2026 | 36,550.00 | 38,400.00 | 36,550.00 | 38,300.00 | 38,300.00 | 6.09% | 61,254 |
| Feb 2, 2026 | 36,800.00 | 37,450.00 | 35,900.00 | 36,100.00 | 36,100.00 | -2.83% | 78,178 |
| Jan 30, 2026 | 38,950.00 | 39,250.00 | 37,100.00 | 37,150.00 | 37,150.00 | -4.25% | 161,385 |
| Jan 29, 2026 | 38,150.00 | 39,950.00 | 37,100.00 | 38,800.00 | 38,800.00 | 0.39% | 119,097 |
| Jan 28, 2026 | 38,450.00 | 39,150.00 | 37,700.00 | 38,650.00 | 38,650.00 | 1.98% | 114,298 |
| Jan 27, 2026 | 38,450.00 | 39,200.00 | 37,900.00 | 37,900.00 | 37,900.00 | -1.43% | 72,330 |
| Jan 26, 2026 | 37,400.00 | 38,500.00 | 36,500.00 | 38,450.00 | 38,450.00 | 2.67% | 85,366 |
| Jan 23, 2026 | 37,500.00 | 38,000.00 | 36,550.00 | 37,450.00 | 37,450.00 | - | 64,493 |
| Jan 22, 2026 | 35,100.00 | 38,600.00 | 34,100.00 | 37,450.00 | 37,450.00 | 6.70% | 183,123 |
| Jan 21, 2026 | 36,600.00 | 36,600.00 | 34,100.00 | 35,100.00 | 35,100.00 | -6.28% | 133,168 |
| Jan 20, 2026 | 37,100.00 | 38,150.00 | 36,400.00 | 37,450.00 | 37,450.00 | 0.27% | 89,928 |
| Jan 19, 2026 | 37,850.00 | 37,850.00 | 36,750.00 | 37,350.00 | 37,350.00 | -1.45% | 109,502 |
| Jan 16, 2026 | 38,250.00 | 38,300.00 | 37,350.00 | 37,900.00 | 37,900.00 | -0.13% | 60,955 |
| Jan 15, 2026 | 39,300.00 | 39,300.00 | 37,300.00 | 37,950.00 | 37,950.00 | -2.69% | 105,576 |
| Jan 14, 2026 | 39,850.00 | 40,150.00 | 38,800.00 | 39,000.00 | 39,000.00 | -1.64% | 64,798 |
| Jan 13, 2026 | 40,350.00 | 41,900.00 | 39,300.00 | 39,650.00 | 39,650.00 | - | 136,553 |
| Jan 12, 2026 | 39,100.00 | 40,600.00 | 38,200.00 | 39,650.00 | 39,650.00 | 1.93% | 123,273 |
| Jan 9, 2026 | 39,050.00 | 40,000.00 | 38,500.00 | 38,900.00 | 38,900.00 | 0.13% | 78,939 |
| Jan 8, 2026 | 38,600.00 | 39,850.00 | 37,800.00 | 38,850.00 | 38,850.00 | 0.91% | 101,490 |
| Jan 7, 2026 | 39,800.00 | 40,000.00 | 37,500.00 | 38,500.00 | 38,500.00 | -3.14% | 175,461 |
| Jan 6, 2026 | 41,250.00 | 41,300.00 | 39,000.00 | 39,750.00 | 39,750.00 | -3.52% | 142,704 |
| Jan 5, 2026 | 41,950.00 | 42,200.00 | 39,400.00 | 41,200.00 | 41,200.00 | -0.60% | 141,270 |
| Jan 2, 2026 | 41,150.00 | 43,000.00 | 40,500.00 | 41,450.00 | 41,450.00 | 0.24% | 119,189 |
| Dec 30, 2025 | 40,150.00 | 42,300.00 | 40,050.00 | 41,350.00 | 41,350.00 | 2.99% | 165,034 |
| Dec 29, 2025 | 39,250.00 | 40,300.00 | 38,000.00 | 40,150.00 | 40,150.00 | 2.95% | 80,899 |
| Dec 26, 2025 | 40,900.00 | 40,900.00 | 38,700.00 | 39,000.00 | 39,000.00 | -2.86% | 118,859 |
| Dec 24, 2025 | 42,850.00 | 42,850.00 | 38,750.00 | 40,150.00 | 40,150.00 | -5.97% | 106,446 |
| Dec 23, 2025 | 42,200.00 | 43,200.00 | 40,900.00 | 42,700.00 | 42,700.00 | 2.89% | 113,306 |
| Dec 22, 2025 | 41,400.00 | 42,700.00 | 40,500.00 | 41,500.00 | 41,500.00 | 1.84% | 126,806 |
| Dec 19, 2025 | 40,700.00 | 42,000.00 | 40,250.00 | 40,750.00 | 40,750.00 | 0.87% | 65,573 |
| Dec 18, 2025 | 40,400.00 | 41,450.00 | 40,000.00 | 40,400.00 | 40,400.00 | -1.46% | 59,601 |
| Dec 17, 2025 | 43,200.00 | 43,400.00 | 40,300.00 | 41,000.00 | 41,000.00 | -1.32% | 101,032 |
| Dec 16, 2025 | 43,700.00 | 43,950.00 | 40,700.00 | 41,550.00 | 41,550.00 | -8.38% | 212,848 |
| Dec 15, 2025 | 39,300.00 | 45,900.00 | 38,300.00 | 45,350.00 | 45,350.00 | 15.39% | 488,575 |
| Dec 12, 2025 | 38,300.00 | 40,250.00 | 37,750.00 | 39,300.00 | 39,300.00 | 4.80% | 145,123 |
| Dec 11, 2025 | 38,600.00 | 39,400.00 | 37,500.00 | 37,500.00 | 37,500.00 | -2.34% | 84,621 |
| Dec 10, 2025 | 38,150.00 | 38,650.00 | 37,450.00 | 38,400.00 | 38,400.00 | 0.79% | 73,919 |
| Dec 9, 2025 | 38,250.00 | 39,450.00 | 37,800.00 | 38,100.00 | 38,100.00 | -0.39% | 104,555 |
| Dec 8, 2025 | 37,800.00 | 38,700.00 | 37,450.00 | 38,250.00 | 38,250.00 | 1.32% | 101,599 |
| Dec 5, 2025 | 38,250.00 | 38,500.00 | 37,150.00 | 37,750.00 | 37,750.00 | -1.31% | 95,387 |
| 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 |