SM Entertainment Co., Ltd. - 041510.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118,900	114,700	114,700	119,200	114,200	198,959
February 19, 2026	117,300	119,300	119,300	119,700	115,700	179,693
February 13, 2026	119,200	116,600	116,600	121,500	115,800	182,213
February 12, 2026	118,500	120,400	120,400	120,400	114,900	281,326
February 11, 2026	115,800	120,200	120,200	124,300	113,900	384,264
February 10, 2026	114,300	114,400	114,400	116,700	113,500	108,409
February 09, 2026	107,600	114,300	114,300	116,700	107,000	268,425
February 06, 2026	105,700	105,400	105,400	106,800	102,700	143,184
February 05, 2026	107,500	106,200	106,200	110,300	106,000	148,368
February 04, 2026	108,000	108,400	108,400	109,900	107,900	129,985
February 03, 2026	109,300	108,700	108,700	109,700	106,800	157,713
February 02, 2026	111,600	105,800	105,800	113,600	105,800	265,444
January 30, 2026	120,400	116,000	116,000	122,200	116,000	261,452
January 29, 2026	119,200	119,300	119,300	120,700	113,300	263,025
January 28, 2026	115,500	118,100	118,100	118,300	114,500	344,477
January 27, 2026	116,900	114,100	114,100	119,400	113,500	300,085
January 26, 2026	110,300	117,000	117,000	117,800	109,700	489,897
January 23, 2026	108,600	109,300	109,300	109,400	107,200	240,668
January 22, 2026	108,900	108,100	108,100	109,600	106,500	208,199
January 21, 2026	111,800	108,800	108,800	112,200	108,400	175,380
January 20, 2026	114,100	113,400	113,400	115,700	113,200	173,035
January 19, 2026	111,800	114,000	114,000	114,900	111,100	133,562
January 16, 2026	113,400	112,300	112,300	114,700	111,800	116,879
January 15, 2026	112,600	112,900	112,900	114,400	112,500	138,836
January 14, 2026	114,600	112,700	112,700	115,300	112,100	118,330
January 13, 2026	115,600	113,900	113,900	116,000	113,300	146,678
January 12, 2026	114,400	115,900	115,900	117,450	113,000	175,328
January 09, 2026	117,000	114,400	114,400	117,400	114,000	149,239
January 08, 2026	114,300	117,900	117,900	118,400	111,700	358,198
January 07, 2026	116,700	115,500	115,500	120,900	110,700	664,079
January 06, 2026	120,000	117,100	117,100	120,100	116,000	256,768
January 05, 2026	134,700	119,000	119,000	134,700	118,300	776,020
January 02, 2026	140,000	132,400	132,400	140,400	129,400	465,998
December 30, 2025	127,600	135,000	135,000	137,500	127,400	455,801
December 29, 2025	122,500	128,000	128,000	128,500	121,300	135,175
December 26, 2025	127,300	124,400	124,000	127,900	123,600	135,676
December 24, 2025	126,500	128,900	128,900	129,600	125,300	141,190
December 23, 2025	121,900	127,700	127,700	129,500	119,400	417,541
December 22, 2025	118,000	118,700	118,700	119,700	116,100	87,327
December 19, 2025	118,600	117,100	117,100	122,200	117,100	201,662
December 18, 2025	117,900	118,400	118,400	120,700	115,500	223,087
December 17, 2025	112,600	118,200	118,200	118,900	111,600	278,159
December 16, 2025	109,400	111,700	111,700	113,500	105,700	229,202
December 15, 2025	102,500	109,000	109,000	113,800	100,700	318,284
December 12, 2025	102,700	103,800	103,800	104,200	101,200	119,739
December 11, 2025	103,600	102,200	102,200	103,900	101,500	102,229
December 10, 2025	100,700	103,800	103,800	105,200	100,700	86,032
December 09, 2025	102,000	101,600	101,600	103,500	100,900	64,961
December 08, 2025	103,000	102,000	102,000	103,600	101,400	76,167
December 05, 2025	103,700	104,400	104,400	104,400	101,900	66,053
December 04, 2025	105,600	103,800	103,800	105,600	102,300	75,484
December 03, 2025	107,200	105,300	105,300	107,400	105,200	86,050
December 02, 2025	108,900	106,900	106,900	110,300	106,100	124,892
December 01, 2025	109,400	107,400	107,400	110,200	106,300	140,544
November 28, 2025	103,300	108,100	108,100	108,500	103,200	195,587
November 27, 2025	99,100	102,300	102,300	102,900	99,100	90,119
November 26, 2025	97,100	99,100	99,100	99,500	96,500	76,653
November 25, 2025	100,300	96,500	96,500	100,300	96,000	147,672
November 24, 2025	102,900	100,200	100,200	103,000	99,600	124,917
November 21, 2025	103,500	102,000	102,000	104,000	101,500	69,629

SM Entertainment Co., Ltd. (041510.KQ) KOE