SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea
· Delayed Price · Currency is KRW 43,000
+2,250 (5.52%)
At close: Apr 28, 2026
SAMG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41,200.00 | 45,350.00 | 40,800.00 | 43,000.00 | 43,000.00 | 5.52% | 508,751 |
| Apr 27, 2026 | 39,900.00 | 41,250.00 | 38,850.00 | 40,750.00 | 40,750.00 | 3.30% | 169,909 |
| Apr 24, 2026 | 37,500.00 | 39,700.00 | 37,200.00 | 39,450.00 | 39,450.00 | 5.48% | 100,339 |
| Apr 23, 2026 | 37,400.00 | 38,300.00 | 36,500.00 | 37,400.00 | 37,400.00 | -0.80% | 61,516 |
| Apr 22, 2026 | 37,500.00 | 37,700.00 | 36,800.00 | 37,700.00 | 37,700.00 | 0.53% | 55,698 |
| Apr 21, 2026 | 38,100.00 | 38,700.00 | 37,200.00 | 37,500.00 | 37,500.00 | -0.27% | 71,140 |
| Apr 20, 2026 | 37,800.00 | 38,500.00 | 37,200.00 | 37,600.00 | 37,600.00 | -1.83% | 45,574 |
| Apr 17, 2026 | 37,950.00 | 38,350.00 | 37,150.00 | 38,300.00 | 38,300.00 | 1.19% | 65,843 |
| Apr 16, 2026 | 36,000.00 | 38,100.00 | 35,500.00 | 37,850.00 | 37,850.00 | 6.02% | 132,484 |
| Apr 15, 2026 | 36,600.00 | 37,000.00 | 35,500.00 | 35,700.00 | 35,700.00 | -2.46% | 73,451 |
| Apr 14, 2026 | 34,100.00 | 37,000.00 | 34,000.00 | 36,600.00 | 36,600.00 | 9.91% | 229,433 |
| Apr 13, 2026 | 33,850.00 | 33,900.00 | 33,000.00 | 33,300.00 | 33,300.00 | -2.77% | 29,783 |
| Apr 10, 2026 | 32,700.00 | 34,500.00 | 32,700.00 | 34,250.00 | 34,250.00 | 3.16% | 40,520 |
| Apr 9, 2026 | 32,300.00 | 33,400.00 | 32,200.00 | 33,200.00 | 33,200.00 | 1.53% | 52,153 |
| Apr 8, 2026 | 31,100.00 | 32,700.00 | 31,000.00 | 32,700.00 | 32,700.00 | 7.92% | 60,517 |
| Apr 7, 2026 | 31,950.00 | 31,950.00 | 29,950.00 | 30,300.00 | 30,300.00 | -3.96% | 96,913 |
| Apr 6, 2026 | 32,900.00 | 33,400.00 | 31,200.00 | 31,550.00 | 31,550.00 | -4.39% | 65,709 |
| Apr 3, 2026 | 32,600.00 | 33,450.00 | 32,100.00 | 33,000.00 | 33,000.00 | 2.96% | 40,625 |
| Apr 2, 2026 | 33,950.00 | 34,550.00 | 31,700.00 | 32,050.00 | 32,050.00 | -5.46% | 46,541 |
| Apr 1, 2026 | 32,600.00 | 34,100.00 | 32,300.00 | 33,900.00 | 33,900.00 | 6.77% | 74,798 |
| Mar 31, 2026 | 32,150.00 | 32,900.00 | 31,600.00 | 31,750.00 | 31,750.00 | -3.35% | 41,145 |
| Mar 30, 2026 | 33,250.00 | 33,250.00 | 32,450.00 | 32,850.00 | 32,850.00 | -3.24% | 41,645 |
| Mar 27, 2026 | 32,700.00 | 34,150.00 | 32,200.00 | 33,950.00 | 33,950.00 | 0.74% | 38,083 |
| Mar 26, 2026 | 35,050.00 | 35,050.00 | 33,700.00 | 33,700.00 | 33,700.00 | -3.85% | 30,884 |
| Mar 25, 2026 | 34,400.00 | 35,400.00 | 34,350.00 | 35,050.00 | 35,050.00 | 3.24% | 60,382 |
| Mar 24, 2026 | 34,250.00 | 34,500.00 | 33,000.00 | 33,950.00 | 33,950.00 | 3.03% | 32,003 |
| Mar 23, 2026 | 34,700.00 | 34,900.00 | 32,500.00 | 32,950.00 | 32,950.00 | -8.22% | 77,042 |
| Mar 20, 2026 | 34,650.00 | 36,450.00 | 34,500.00 | 35,900.00 | 35,900.00 | 4.21% | 79,026 |
| Mar 19, 2026 | 34,500.00 | 35,200.00 | 34,350.00 | 34,450.00 | 34,450.00 | -2.13% | 34,894 |
| Mar 18, 2026 | 35,000.00 | 35,400.00 | 34,600.00 | 35,200.00 | 35,200.00 | 2.47% | 35,853 |
| Mar 17, 2026 | 34,450.00 | 35,650.00 | 34,250.00 | 34,350.00 | 34,350.00 | 1.18% | 38,250 |
| Mar 16, 2026 | 34,200.00 | 34,650.00 | 33,250.00 | 33,950.00 | 33,950.00 | -2.30% | 58,922 |
| Mar 13, 2026 | 34,300.00 | 35,900.00 | 34,250.00 | 34,750.00 | 34,750.00 | -1.14% | 36,716 |
| Mar 12, 2026 | 34,500.00 | 35,450.00 | 34,150.00 | 35,150.00 | 35,150.00 | 1.74% | 44,587 |
| Mar 11, 2026 | 34,100.00 | 35,400.00 | 33,750.00 | 34,550.00 | 34,550.00 | 1.77% | 75,758 |
| Mar 10, 2026 | 33,750.00 | 34,600.00 | 33,050.00 | 33,950.00 | 33,950.00 | 5.11% | 52,263 |
| 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 |