SM Entertainment Co., Ltd. (KOSDAQ:041510)
South Korea
· Delayed Price · Currency is KRW 104,400
+600 (0.58%)
At close: Dec 5, 2025
SM Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103,700.00 | 104,400.00 | 101,900.00 | 104,400.00 | 104,400.00 | 0.58% | 56,989 |
| Dec 4, 2025 | 105,600.00 | 105,600.00 | 102,300.00 | 103,800.00 | 103,800.00 | -1.42% | 73,885 |
| Dec 3, 2025 | 107,200.00 | 107,400.00 | 105,200.00 | 105,300.00 | 105,300.00 | -1.50% | 80,393 |
| Dec 2, 2025 | 108,900.00 | 110,300.00 | 106,100.00 | 106,900.00 | 106,900.00 | -0.47% | 124,892 |
| Dec 1, 2025 | 109,400.00 | 110,200.00 | 106,300.00 | 107,400.00 | 107,400.00 | -0.65% | 140,544 |
| Nov 28, 2025 | 103,300.00 | 108,500.00 | 103,200.00 | 108,100.00 | 108,100.00 | 5.67% | 200,917 |
| Nov 27, 2025 | 99,100.00 | 102,900.00 | 99,100.00 | 102,300.00 | 102,300.00 | 3.23% | 88,220 |
| Nov 26, 2025 | 97,100.00 | 99,500.00 | 96,500.00 | 99,100.00 | 99,100.00 | 2.69% | 72,972 |
| Nov 25, 2025 | 100,300.00 | 100,300.00 | 96,000.00 | 96,500.00 | 96,500.00 | -3.69% | 145,230 |
| Nov 24, 2025 | 102,900.00 | 103,000.00 | 99,600.00 | 100,200.00 | 100,200.00 | -1.76% | 131,905 |
| Nov 21, 2025 | 103,500.00 | 104,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | -3.50% | 69,629 |
| Nov 20, 2025 | 102,600.00 | 106,200.00 | 101,800.00 | 105,700.00 | 105,700.00 | 4.34% | 136,791 |
| Nov 19, 2025 | 105,300.00 | 105,600.00 | 101,100.00 | 101,300.00 | 101,300.00 | -3.15% | 126,843 |
| Nov 18, 2025 | 103,500.00 | 108,000.00 | 103,200.00 | 104,600.00 | 104,600.00 | 1.95% | 295,077 |
| Nov 17, 2025 | 101,800.00 | 103,100.00 | 100,200.00 | 102,600.00 | 102,600.00 | 1.08% | 85,571 |
| Nov 14, 2025 | 100,600.00 | 103,700.00 | 100,600.00 | 101,500.00 | 101,500.00 | 0.69% | 143,872 |
| Nov 13, 2025 | 99,500.00 | 101,600.00 | 98,700.00 | 100,800.00 | 100,800.00 | 1.82% | 180,283 |
| Nov 12, 2025 | 100,000.00 | 100,600.00 | 98,900.00 | 99,000.00 | 99,000.00 | -0.40% | 150,782 |
| Nov 11, 2025 | 102,700.00 | 103,200.00 | 98,300.00 | 99,400.00 | 99,400.00 | -3.21% | 249,460 |
| Nov 10, 2025 | 102,800.00 | 103,500.00 | 100,400.00 | 102,700.00 | 102,700.00 | 0.10% | 161,173 |
| Nov 7, 2025 | 103,300.00 | 104,800.00 | 101,300.00 | 102,600.00 | 102,600.00 | -3.21% | 157,108 |
| Nov 6, 2025 | 113,600.00 | 114,600.00 | 102,400.00 | 106,000.00 | 106,000.00 | -6.61% | 524,011 |
| Nov 5, 2025 | 117,000.00 | 117,300.00 | 112,000.00 | 113,500.00 | 113,500.00 | -3.73% | 224,442 |
| Nov 4, 2025 | 119,900.00 | 119,900.00 | 116,900.00 | 117,900.00 | 117,900.00 | -2.56% | 156,553 |
| Nov 3, 2025 | 126,800.00 | 129,200.00 | 119,900.00 | 121,000.00 | 121,000.00 | 1.26% | 424,068 |
| Oct 31, 2025 | 119,900.00 | 121,900.00 | 118,800.00 | 119,500.00 | 119,500.00 | 0.08% | 151,210 |
| Oct 30, 2025 | 120,600.00 | 122,000.00 | 118,600.00 | 119,400.00 | 119,400.00 | 0.76% | 147,566 |
| Oct 29, 2025 | 121,100.00 | 121,100.00 | 117,600.00 | 118,500.00 | 118,500.00 | -1.74% | 127,200 |
| Oct 28, 2025 | 120,900.00 | 122,500.00 | 120,000.00 | 120,600.00 | 120,600.00 | -0.25% | 92,020 |
| Oct 27, 2025 | 118,600.00 | 124,300.00 | 118,500.00 | 120,900.00 | 120,900.00 | 2.37% | 192,236 |
| Oct 24, 2025 | 119,800.00 | 120,200.00 | 117,600.00 | 118,100.00 | 118,100.00 | -0.59% | 81,268 |
| Oct 23, 2025 | 118,500.00 | 121,100.00 | 117,700.00 | 118,800.00 | 118,800.00 | -0.17% | 120,311 |
| Oct 22, 2025 | 120,000.00 | 120,000.00 | 117,000.00 | 119,000.00 | 119,000.00 | -0.42% | 74,858 |
| Oct 21, 2025 | 118,500.00 | 120,700.00 | 118,100.00 | 119,500.00 | 119,500.00 | 0.84% | 123,887 |
| Oct 20, 2025 | 116,500.00 | 119,600.00 | 115,100.00 | 118,500.00 | 118,500.00 | 1.80% | 123,190 |
| Oct 17, 2025 | 119,200.00 | 119,800.00 | 115,600.00 | 116,400.00 | 116,400.00 | -2.35% | 176,407 |
| Oct 16, 2025 | 121,300.00 | 121,700.00 | 118,300.00 | 119,200.00 | 119,200.00 | -1.57% | 165,360 |
| Oct 15, 2025 | 122,100.00 | 122,500.00 | 119,100.00 | 121,100.00 | 121,100.00 | -0.16% | 151,703 |
| Oct 14, 2025 | 128,900.00 | 129,000.00 | 119,400.00 | 121,300.00 | 121,300.00 | -6.48% | 216,238 |
| Oct 13, 2025 | 125,800.00 | 131,400.00 | 123,500.00 | 129,700.00 | 129,700.00 | 2.69% | 164,657 |
| Oct 10, 2025 | 127,200.00 | 127,500.00 | 123,900.00 | 126,300.00 | 126,300.00 | -0.63% | 178,626 |
| Oct 2, 2025 | 128,800.00 | 128,900.00 | 126,200.00 | 127,100.00 | 127,100.00 | -1.32% | 198,125 |
| Oct 1, 2025 | 130,300.00 | 131,500.00 | 128,200.00 | 128,800.00 | 128,800.00 | -0.92% | 113,975 |
| Sep 30, 2025 | 130,800.00 | 131,500.00 | 128,500.00 | 130,000.00 | 130,000.00 | -1.74% | 136,238 |
| Sep 29, 2025 | 132,700.00 | 133,100.00 | 130,700.00 | 132,300.00 | 132,300.00 | 0.46% | 77,765 |
| Sep 26, 2025 | 131,800.00 | 135,000.00 | 130,400.00 | 131,700.00 | 131,700.00 | -0.15% | 138,716 |
| Sep 25, 2025 | 135,100.00 | 136,500.00 | 130,500.00 | 131,900.00 | 131,900.00 | -3.72% | 255,019 |
| Sep 24, 2025 | 141,000.00 | 141,500.00 | 135,500.00 | 137,000.00 | 137,000.00 | -2.21% | 139,653 |
| Sep 23, 2025 | 145,700.00 | 145,800.00 | 139,900.00 | 140,100.00 | 140,100.00 | -3.84% | 166,458 |
| Sep 22, 2025 | 151,800.00 | 151,800.00 | 145,500.00 | 145,700.00 | 145,700.00 | -4.77% | 176,593 |