SAMG Entertainment Co., Ltd. (KOSDAQ:419530)
South Korea
· Delayed Price · Currency is KRW 37,750
-500 (-1.31%)
At close: Dec 5, 2025
SAMG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,250.00 | 38,500.00 | 37,150.00 | 37,750.00 | 37,750.00 | -1.31% | 94,891 |
| 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 |
| Oct 2, 2025 | 60,500.00 | 60,900.00 | 57,200.00 | 58,100.00 | 58,100.00 | -3.17% | 169,888 |
| Oct 1, 2025 | 61,800.00 | 63,200.00 | 58,700.00 | 60,000.00 | 60,000.00 | -2.76% | 227,249 |
| Sep 30, 2025 | 56,900.00 | 62,000.00 | 55,400.00 | 61,700.00 | 61,700.00 | 8.44% | 362,205 |
| Sep 29, 2025 | 57,700.00 | 59,000.00 | 56,700.00 | 56,900.00 | 56,900.00 | 0.53% | 146,466 |
| Sep 26, 2025 | 56,600.00 | 58,200.00 | 55,200.00 | 56,600.00 | 56,600.00 | 0.71% | 179,033 |
| Sep 25, 2025 | 53,100.00 | 58,300.00 | 52,900.00 | 56,200.00 | 56,200.00 | 5.24% | 275,682 |
| Sep 24, 2025 | 54,900.00 | 54,900.00 | 52,900.00 | 53,400.00 | 53,400.00 | -2.73% | 98,830 |
| Sep 23, 2025 | 55,500.00 | 56,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | -0.90% | 96,778 |
| Sep 22, 2025 | 53,000.00 | 55,700.00 | 51,800.00 | 55,400.00 | 55,400.00 | 4.14% | 189,344 |