Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,154.02 -2,480.34 (-3.96%) CMC Crypto 200
1,296.15 -38.77 (-2.90%)
SM Entertainment Co., Ltd. (041510.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 79,900.00 | 80,300.00 | 78,600.00 | 78,600.00 | 78,600.00 | 90,797 |
| 02 Jul 2024 | 80,300.00 | 81,800.00 | 79,300.00 | 80,100.00 | 80,100.00 | 136,308 |
| 01 Jul 2024 | 80,100.00 | 80,800.00 | 78,300.00 | 80,500.00 | 80,500.00 | 104,311 |
| 28 Jun 2024 | 77,200.00 | 81,000.00 | 77,000.00 | 80,400.00 | 80,400.00 | 246,891 |
| 27 Jun 2024 | 77,300.00 | 78,200.00 | 75,900.00 | 76,300.00 | 76,300.00 | 118,091 |
| 26 Jun 2024 | 76,800.00 | 78,900.00 | 76,000.00 | 77,300.00 | 77,300.00 | 112,218 |
| 25 Jun 2024 | 77,700.00 | 78,200.00 | 76,200.00 | 76,800.00 | 76,800.00 | 127,178 |
| 24 Jun 2024 | 78,900.00 | 80,000.00 | 77,600.00 | 77,700.00 | 77,700.00 | 140,169 |
| 21 Jun 2024 | 79,700.00 | 80,300.00 | 78,200.00 | 79,500.00 | 79,500.00 | 118,272 |
| 20 Jun 2024 | 81,000.00 | 81,800.00 | 79,900.00 | 79,900.00 | 79,900.00 | 97,976 |
| 19 Jun 2024 | 81,300.00 | 81,300.00 | 79,400.00 | 80,800.00 | 80,800.00 | 121,762 |
| 18 Jun 2024 | 80,700.00 | 82,200.00 | 80,100.00 | 81,300.00 | 81,300.00 | 110,778 |
| 17 Jun 2024 | 79,900.00 | 80,300.00 | 78,500.00 | 80,000.00 | 80,000.00 | 136,736 |
| 14 Jun 2024 | 82,000.00 | 82,300.00 | 79,900.00 | 79,900.00 | 79,900.00 | 209,365 |
| 13 Jun 2024 | 81,800.00 | 82,600.00 | 81,100.00 | 82,000.00 | 82,000.00 | 219,280 |
| 12 Jun 2024 | 83,200.00 | 84,400.00 | 81,200.00 | 81,400.00 | 81,400.00 | 206,323 |
| 11 Jun 2024 | 85,600.00 | 86,000.00 | 82,700.00 | 83,200.00 | 83,200.00 | 201,576 |
| 10 Jun 2024 | 82,500.00 | 86,500.00 | 82,200.00 | 85,600.00 | 85,600.00 | 156,203 |
| 07 Jun 2024 | 85,000.00 | 85,300.00 | 83,200.00 | 83,500.00 | 83,500.00 | 165,274 |
| 05 Jun 2024 | 84,900.00 | 86,900.00 | 83,500.00 | 85,500.00 | 85,500.00 | 501,351 |
| 04 Jun 2024 | 89,200.00 | 90,900.00 | 80,500.00 | 81,900.00 | 81,900.00 | 630,725 |
| 03 Jun 2024 | 91,600.00 | 92,100.00 | 88,800.00 | 89,200.00 | 89,200.00 | 222,296 |
| 31 May 2024 | 88,800.00 | 92,000.00 | 87,500.00 | 91,300.00 | 91,300.00 | 277,655 |
| 30 May 2024 | 86,400.00 | 90,500.00 | 85,200.00 | 90,100.00 | 90,100.00 | 318,715 |
| 29 May 2024 | 91,200.00 | 91,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 410,048 |
| 28 May 2024 | 91,100.00 | 93,000.00 | 90,100.00 | 90,700.00 | 90,700.00 | 1,690,416 |
| 27 May 2024 | 97,200.00 | 100,700.00 | 94,600.00 | 95,800.00 | 95,800.00 | 865,729 |
| 24 May 2024 | 90,000.00 | 92,000.00 | 88,900.00 | 91,000.00 | 91,000.00 | 429,545 |
| 23 May 2024 | 81,300.00 | 91,100.00 | 81,000.00 | 90,800.00 | 90,800.00 | 498,047 |
| 22 May 2024 | 82,300.00 | 83,300.00 | 81,600.00 | 81,600.00 | 81,600.00 | 65,386 |
| 21 May 2024 | 82,000.00 | 82,100.00 | 80,700.00 | 81,900.00 | 81,900.00 | 65,450 |
| 20 May 2024 | 85,900.00 | 86,000.00 | 81,300.00 | 81,700.00 | 81,700.00 | 188,569 |
| 17 May 2024 | 83,500.00 | 86,300.00 | 82,700.00 | 85,900.00 | 85,900.00 | 216,776 |
| 16 May 2024 | 82,100.00 | 82,900.00 | 81,200.00 | 82,700.00 | 82,700.00 | 89,643 |
| 14 May 2024 | 78,500.00 | 82,000.00 | 78,200.00 | 81,000.00 | 81,000.00 | 125,269 |
| 13 May 2024 | 83,200.00 | 83,200.00 | 77,800.00 | 78,500.00 | 78,500.00 | 226,383 |
| 10 May 2024 | 81,900.00 | 86,200.00 | 81,500.00 | 83,200.00 | 83,200.00 | 185,940 |
| 09 May 2024 | 84,000.00 | 84,400.00 | 80,800.00 | 82,200.00 | 82,200.00 | 175,474 |
| 08 May 2024 | 85,000.00 | 87,000.00 | 82,600.00 | 84,300.00 | 84,300.00 | 139,082 |
| 07 May 2024 | 86,800.00 | 86,800.00 | 84,000.00 | 86,000.00 | 86,000.00 | 105,038 |
| 03 May 2024 | 81,600.00 | 86,300.00 | 81,500.00 | 85,800.00 | 85,800.00 | 180,074 |
| 02 May 2024 | 78,800.00 | 84,000.00 | 78,800.00 | 81,600.00 | 81,600.00 | 197,997 |
| 30 Apr 2024 | 80,400.00 | 80,400.00 | 79,000.00 | 79,300.00 | 79,300.00 | 103,565 |
| 29 Apr 2024 | 81,000.00 | 81,700.00 | 79,800.00 | 80,400.00 | 80,400.00 | 115,469 |
| 26 Apr 2024 | 82,600.00 | 84,200.00 | 80,500.00 | 81,000.00 | 81,000.00 | 112,798 |
| 25 Apr 2024 | 84,400.00 | 85,100.00 | 82,400.00 | 82,500.00 | 82,500.00 | 84,804 |
| 24 Apr 2024 | 86,500.00 | 86,900.00 | 84,700.00 | 85,200.00 | 85,200.00 | 141,751 |
| 23 Apr 2024 | 81,200.00 | 87,300.00 | 80,300.00 | 86,400.00 | 86,400.00 | 359,525 |
| 22 Apr 2024 | 78,800.00 | 83,500.00 | 78,800.00 | 81,600.00 | 81,600.00 | 273,242 |
| 19 Apr 2024 | 76,200.00 | 79,500.00 | 75,700.00 | 78,100.00 | 78,100.00 | 116,217 |
| 18 Apr 2024 | 75,700.00 | 77,000.00 | 75,000.00 | 76,100.00 | 76,100.00 | 73,328 |
| 17 Apr 2024 | 76,100.00 | 76,700.00 | 74,900.00 | 75,000.00 | 75,000.00 | 56,573 |
| 16 Apr 2024 | 75,200.00 | 76,500.00 | 74,300.00 | 76,000.00 | 76,000.00 | 79,166 |
| 15 Apr 2024 | 74,500.00 | 75,600.00 | 73,900.00 | 75,300.00 | 75,300.00 | 53,705 |
| 12 Apr 2024 | 77,500.00 | 77,800.00 | 74,200.00 | 75,100.00 | 75,100.00 | 143,715 |
| 11 Apr 2024 | 76,600.00 | 77,900.00 | 74,500.00 | 77,900.00 | 77,900.00 | 149,468 |
| 09 Apr 2024 | 81,100.00 | 81,800.00 | 77,300.00 | 77,900.00 | 77,900.00 | 101,374 |
| 08 Apr 2024 | 82,200.00 | 83,100.00 | 80,700.00 | 81,100.00 | 81,100.00 | 90,838 |
| 05 Apr 2024 | 80,100.00 | 82,700.00 | 80,100.00 | 81,800.00 | 81,800.00 | 94,683 |
| 04 Apr 2024 | 82,000.00 | 82,200.00 | 80,000.00 | 81,300.00 | 81,300.00 | 87,294 |
| 03 Apr 2024 | 81,800.00 | 84,200.00 | 81,700.00 | 81,900.00 | 81,900.00 | 130,083 |
| 02 Apr 2024 | 83,000.00 | 83,600.00 | 80,900.00 | 81,800.00 | 81,800.00 | 213,266 |
| 01 Apr 2024 | 87,800.00 | 87,800.00 | 81,400.00 | 83,200.00 | 83,200.00 | 440,443 |
| 29 Mar 2024 | 85,600.00 | 88,000.00 | 84,500.00 | 87,800.00 | 87,800.00 | 160,617 |
| 28 Mar 2024 | 87,800.00 | 89,400.00 | 85,000.00 | 85,400.00 | 85,400.00 | 215,329 |
| 27 Mar 2024 | 87,100.00 | 92,700.00 | 86,900.00 | 88,400.00 | 88,400.00 | 470,720 |
| 26 Mar 2024 | 79,500.00 | 87,400.00 | 78,600.00 | 87,100.00 | 87,100.00 | 596,811 |
| 25 Mar 2024 | 77,300.00 | 79,700.00 | 76,600.00 | 79,100.00 | 79,100.00 | 123,834 |
| 22 Mar 2024 | 76,900.00 | 77,600.00 | 75,600.00 | 77,000.00 | 77,000.00 | 60,183 |
| 21 Mar 2024 | 76,400.00 | 78,300.00 | 75,500.00 | 77,300.00 | 77,300.00 | 118,994 |
| 20 Mar 2024 | 76,300.00 | 76,900.00 | 75,500.00 | 75,700.00 | 75,700.00 | 76,623 |
| 19 Mar 2024 | 75,000.00 | 76,300.00 | 74,800.00 | 75,800.00 | 75,800.00 | 80,054 |
| 18 Mar 2024 | 74,900.00 | 76,300.00 | 74,500.00 | 75,200.00 | 75,200.00 | 54,676 |
| 15 Mar 2024 | 75,000.00 | 75,700.00 | 73,700.00 | 74,900.00 | 74,900.00 | 77,701 |
| 14 Mar 2024 | 75,300.00 | 76,500.00 | 74,900.00 | 75,100.00 | 75,100.00 | 133,430 |
| 13 Mar 2024 | 75,300.00 | 75,900.00 | 74,200.00 | 75,300.00 | 75,300.00 | 82,193 |
| 12 Mar 2024 | 75,500.00 | 76,400.00 | 74,600.00 | 75,300.00 | 75,300.00 | 108,485 |
| 11 Mar 2024 | 73,100.00 | 77,200.00 | 72,700.00 | 75,800.00 | 75,800.00 | 213,800 |
| 08 Mar 2024 | 71,400.00 | 73,700.00 | 71,100.00 | 73,100.00 | 73,100.00 | 124,925 |
| 07 Mar 2024 | 72,000.00 | 72,400.00 | 70,000.00 | 70,900.00 | 70,900.00 | 189,511 |
| 06 Mar 2024 | 73,100.00 | 74,200.00 | 72,100.00 | 72,200.00 | 72,200.00 | 124,457 |
| 05 Mar 2024 | 74,500.00 | 75,000.00 | 73,100.00 | 73,600.00 | 73,600.00 | 93,296 |
| 04 Mar 2024 | 78,200.00 | 79,400.00 | 74,200.00 | 74,500.00 | 74,500.00 | 227,904 |
| 29 Feb 2024 | 79,600.00 | 79,700.00 | 77,600.00 | 78,200.00 | 78,200.00 | 86,369 |
| 28 Feb 2024 | 78,200.00 | 80,600.00 | 78,200.00 | 79,500.00 | 79,500.00 | 90,977 |
| 27 Feb 2024 | 80,700.00 | 81,100.00 | 76,700.00 | 77,900.00 | 77,900.00 | 177,558 |
| 26 Feb 2024 | 80,400.00 | 82,500.00 | 80,000.00 | 80,700.00 | 80,700.00 | 66,349 |
| 23 Feb 2024 | 80,300.00 | 80,800.00 | 79,700.00 | 80,200.00 | 80,200.00 | 62,083 |
| 22 Feb 2024 | 81,700.00 | 82,300.00 | 80,100.00 | 80,300.00 | 80,300.00 | 124,873 |
| 21 Feb 2024 | 79,000.00 | 82,600.00 | 79,000.00 | 81,700.00 | 81,700.00 | 160,679 |
| 20 Feb 2024 | 79,700.00 | 80,800.00 | 78,500.00 | 79,700.00 | 79,700.00 | 86,843 |
| 19 Feb 2024 | 80,200.00 | 80,700.00 | 78,400.00 | 79,700.00 | 79,700.00 | 97,739 |
| 16 Feb 2024 | 80,000.00 | 81,400.00 | 80,000.00 | 80,100.00 | 80,100.00 | 140,938 |
| 15 Feb 2024 | 78,200.00 | 80,800.00 | 77,200.00 | 80,000.00 | 80,000.00 | 206,367 |
| 14 Feb 2024 | 74,000.00 | 78,500.00 | 73,300.00 | 77,400.00 | 77,400.00 | 221,518 |
| 13 Feb 2024 | 73,400.00 | 74,900.00 | 71,700.00 | 74,700.00 | 74,700.00 | 184,980 |
| 08 Feb 2024 | 73,200.00 | 73,600.00 | 72,200.00 | 73,000.00 | 73,000.00 | 196,835 |
| 07 Feb 2024 | 72,500.00 | 74,000.00 | 72,300.00 | 73,200.00 | 73,200.00 | 120,952 |
| 06 Feb 2024 | 74,800.00 | 75,400.00 | 72,600.00 | 72,900.00 | 72,900.00 | 165,554 |
| 05 Feb 2024 | 76,300.00 | 76,800.00 | 74,700.00 | 75,000.00 | 75,000.00 | 71,502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.