SM Culture & Contents Co., Ltd. (KOSDAQ:048550)
South Korea
· Delayed Price · Currency is KRW 1,244.00
-2.00 (-0.16%)
At close: Dec 5, 2025
SM Culture & Contents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,246.00 | 1,249.00 | 1,227.00 | 1,244.00 | 1,244.00 | -0.16% | 65,501 |
| Dec 4, 2025 | 1,260.00 | 1,268.00 | 1,244.00 | 1,246.00 | 1,246.00 | -1.11% | 88,428 |
| Dec 3, 2025 | 1,252.00 | 1,264.00 | 1,244.00 | 1,260.00 | 1,260.00 | 0.32% | 109,210 |
| Dec 2, 2025 | 1,260.00 | 1,267.00 | 1,245.00 | 1,256.00 | 1,256.00 | -0.79% | 129,560 |
| Dec 1, 2025 | 1,270.00 | 1,282.00 | 1,257.00 | 1,266.00 | 1,266.00 | -0.63% | 156,681 |
| Nov 28, 2025 | 1,239.00 | 1,274.00 | 1,235.00 | 1,274.00 | 1,274.00 | 2.82% | 271,020 |
| Nov 27, 2025 | 1,222.00 | 1,240.00 | 1,222.00 | 1,239.00 | 1,239.00 | 0.65% | 122,447 |
| Nov 26, 2025 | 1,223.00 | 1,237.00 | 1,216.00 | 1,231.00 | 1,231.00 | 0.98% | 192,666 |
| Nov 25, 2025 | 1,235.00 | 1,249.00 | 1,214.00 | 1,219.00 | 1,219.00 | -1.06% | 149,333 |
| Nov 24, 2025 | 1,229.00 | 1,274.00 | 1,229.00 | 1,232.00 | 1,232.00 | 0.24% | 349,725 |
| Nov 21, 2025 | 1,245.00 | 1,246.00 | 1,207.00 | 1,229.00 | 1,229.00 | -1.44% | 131,911 |
| Nov 20, 2025 | 1,210.00 | 1,247.00 | 1,205.00 | 1,247.00 | 1,247.00 | 2.63% | 121,580 |
| Nov 19, 2025 | 1,213.00 | 1,241.00 | 1,213.00 | 1,215.00 | 1,215.00 | -0.25% | 200,924 |
| Nov 18, 2025 | 1,249.00 | 1,256.00 | 1,217.00 | 1,218.00 | 1,218.00 | -2.56% | 332,702 |
| Nov 17, 2025 | 1,256.00 | 1,256.00 | 1,231.00 | 1,250.00 | 1,250.00 | -0.48% | 181,074 |
| Nov 14, 2025 | 1,261.00 | 1,269.00 | 1,246.00 | 1,256.00 | 1,256.00 | -0.71% | 233,267 |
| Nov 13, 2025 | 1,278.00 | 1,278.00 | 1,261.00 | 1,265.00 | 1,265.00 | -0.55% | 171,665 |
| Nov 12, 2025 | 1,262.00 | 1,282.00 | 1,259.00 | 1,272.00 | 1,272.00 | 1.03% | 199,163 |
| Nov 11, 2025 | 1,274.00 | 1,296.00 | 1,259.00 | 1,259.00 | 1,259.00 | -1.18% | 281,067 |
| Nov 10, 2025 | 1,262.00 | 1,287.00 | 1,259.00 | 1,274.00 | 1,274.00 | 1.35% | 142,831 |
| Nov 7, 2025 | 1,289.00 | 1,290.00 | 1,257.00 | 1,257.00 | 1,257.00 | -3.08% | 503,316 |
| Nov 6, 2025 | 1,301.00 | 1,312.00 | 1,280.00 | 1,297.00 | 1,297.00 | -0.23% | 279,197 |
| Nov 5, 2025 | 1,304.00 | 1,306.00 | 1,263.00 | 1,300.00 | 1,300.00 | -0.38% | 458,238 |
| Nov 4, 2025 | 1,305.00 | 1,368.00 | 1,300.00 | 1,305.00 | 1,305.00 | - | 507,195 |
| Nov 3, 2025 | 1,361.00 | 1,380.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.58% | 750,682 |
| Oct 31, 2025 | 1,330.00 | 1,354.00 | 1,324.00 | 1,326.00 | 1,326.00 | -0.30% | 501,056 |
| Oct 30, 2025 | 1,348.00 | 1,370.00 | 1,312.00 | 1,330.00 | 1,330.00 | -1.12% | 673,601 |
| Oct 29, 2025 | 1,370.00 | 1,377.00 | 1,338.00 | 1,345.00 | 1,345.00 | -1.82% | 430,190 |
| Oct 28, 2025 | 1,370.00 | 1,387.00 | 1,355.00 | 1,370.00 | 1,370.00 | -0.29% | 681,540 |
| Oct 27, 2025 | 1,335.00 | 1,413.00 | 1,332.00 | 1,374.00 | 1,374.00 | 3.00% | 2,691,063 |
| Oct 24, 2025 | 1,351.00 | 1,368.00 | 1,323.00 | 1,334.00 | 1,334.00 | -0.97% | 1,565,095 |
| Oct 23, 2025 | 1,420.00 | 1,428.00 | 1,346.00 | 1,347.00 | 1,347.00 | -5.67% | 2,273,807 |
| Oct 22, 2025 | 1,455.00 | 1,542.00 | 1,418.00 | 1,428.00 | 1,428.00 | -2.72% | 8,583,796 |
| Oct 21, 2025 | 1,284.00 | 1,669.00 | 1,279.00 | 1,468.00 | 1,468.00 | 14.33% | 51,009,960 |
| Oct 20, 2025 | 1,248.00 | 1,287.00 | 1,248.00 | 1,284.00 | 1,284.00 | 1.90% | 107,956 |
| Oct 17, 2025 | 1,288.00 | 1,288.00 | 1,256.00 | 1,260.00 | 1,260.00 | -2.17% | 199,549 |
| Oct 16, 2025 | 1,290.00 | 1,290.00 | 1,276.00 | 1,288.00 | 1,288.00 | -0.16% | 158,175 |
| Oct 15, 2025 | 1,268.00 | 1,304.00 | 1,266.00 | 1,290.00 | 1,290.00 | 1.10% | 190,912 |
| Oct 14, 2025 | 1,299.00 | 1,299.00 | 1,255.00 | 1,276.00 | 1,276.00 | -0.55% | 200,164 |
| Oct 13, 2025 | 1,290.00 | 1,312.00 | 1,217.00 | 1,283.00 | 1,283.00 | -2.14% | 272,698 |
| Oct 10, 2025 | 1,291.00 | 1,326.00 | 1,291.00 | 1,311.00 | 1,311.00 | -1.43% | 228,423 |
| Oct 2, 2025 | 1,291.00 | 1,340.00 | 1,291.00 | 1,330.00 | 1,330.00 | 2.47% | 244,678 |
| Oct 1, 2025 | 1,298.00 | 1,308.00 | 1,295.00 | 1,298.00 | 1,298.00 | 0.23% | 75,616 |
| Sep 30, 2025 | 1,301.00 | 1,319.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.04% | 307,872 |
| Sep 29, 2025 | 1,339.00 | 1,340.00 | 1,320.00 | 1,322.00 | 1,322.00 | -1.27% | 214,999 |
| Sep 26, 2025 | 1,336.00 | 1,347.00 | 1,319.00 | 1,339.00 | 1,339.00 | -0.37% | 274,571 |
| Sep 25, 2025 | 1,346.00 | 1,348.00 | 1,335.00 | 1,344.00 | 1,344.00 | -0.15% | 130,203 |
| Sep 24, 2025 | 1,349.00 | 1,350.00 | 1,332.00 | 1,346.00 | 1,346.00 | -0.22% | 283,060 |
| Sep 23, 2025 | 1,365.00 | 1,366.00 | 1,345.00 | 1,349.00 | 1,349.00 | -1.03% | 272,263 |
| Sep 22, 2025 | 1,362.00 | 1,394.00 | 1,360.00 | 1,363.00 | 1,363.00 | 0.22% | 248,275 |