SM Entertainment Co., Ltd. ( 041510.KQ) - Price History

Monthly price history for 041510.KQ (SM Entertainment Co., Ltd.)

DateAdjusted priceReal price
June 2026 ₩70,600 ₩70,600
May 2026 ₩79,700 ₩79,700
April 2026 ₩96,600 ₩96,600
March 2026 ₩88,800 ₩88,800
February 2026 ₩115,500 ₩115,500
January 2026 ₩116,000 ₩116,000
December 2025 ₩135,000 ₩135,000
November 2025 ₩107,752 ₩108,100
October 2025 ₩119,116 ₩119,500
September 2025 ₩129,582 ₩130,000
August 2025 ₩138,354 ₩138,800
July 2025 ₩132,672 ₩133,100
June 2025 ₩140,547 ₩141,000
May 2025 ₩127,887 ₩128,300
April 2025 ₩123,502 ₩123,900
March 2025 ₩106,955 ₩107,300
February 2025 ₩100,077 ₩100,400
January 2025 ₩83,232 ₩83,500
December 2024 ₩75,357 ₩75,600
November 2024 ₩84,088 ₩84,800
October 2024 ₩70,305 ₩70,900
September 2024 ₩66,338 ₩66,900
August 2024 ₩62,273 ₩62,800
July 2024 ₩70,007 ₩70,600
June 2024 ₩79,725 ₩80,400
May 2024 ₩90,534 ₩91,300
April 2024 ₩78,634 ₩79,300
March 2024 ₩87,063 ₩87,800
February 2024 ₩77,544 ₩78,200
January 2024 ₩75,660 ₩76,300
December 2023 ₩91,327 ₩92,100
November 2023 ₩84,831 ₩86,700
October 2023 ₩98,627 ₩100,800
September 2023 ₩125,534 ₩128,300
August 2023 ₩134,536 ₩137,500
July 2023 ₩127,785 ₩130,600
June 2023 ₩104,498 ₩106,800
May 2023 ₩107,335 ₩109,700
April 2023 ₩104,889 ₩107,200
March 2023 ₩91,191 ₩93,200
February 2023 ₩124,849 ₩127,600
January 2023 ₩86,103 ₩88,000
December 2022 ₩75,047 ₩76,700
November 2022 ₩76,416 ₩79,300
October 2022 ₩68,515 ₩71,100
September 2022 ₩68,226 ₩70,800
August 2022 ₩66,684 ₩69,200
July 2022 ₩66,587 ₩69,100
June 2022 ₩60,806 ₩63,100
May 2022 ₩66,973 ₩69,500
April 2022 ₩65,720 ₩68,200
March 2022 ₩78,633 ₩81,600
February 2022 ₩71,502 ₩74,200
January 2022 ₩56,758 ₩58,900
December 2021 ₩71,502 ₩74,200
November 2021 ₩64,687 ₩67,300
October 2021 ₩75,163 ₩78,200
September 2021 ₩66,513 ₩69,200
August 2021 ₩66,417 ₩69,100
July 2021 ₩56,517 ₩58,800
June 2021 ₩56,517 ₩58,800
May 2021 ₩42,003 ₩43,700
April 2021 ₩29,027 ₩30,200
March 2021 ₩28,451 ₩29,600
February 2021 ₩28,883 ₩30,050
January 2021 ₩29,412 ₩30,600
December 2020 ₩28,595 ₩29,750
November 2020 ₩28,547 ₩29,700
October 2020 ₩27,682 ₩28,800
September 2020 ₩34,410 ₩35,800
August 2020 ₩33,064 ₩34,400
July 2020 ₩30,037 ₩31,250
June 2020 ₩23,308 ₩24,250
May 2020 ₩24,990 ₩26,000
April 2020 ₩26,624 ₩27,700
March 2020 ₩20,233 ₩21,050
February 2020 ₩27,345 ₩28,450
January 2020 ₩31,574 ₩32,850
December 2019 ₩36,957 ₩38,450
November 2019 ₩36,909 ₩38,400
October 2019 ₩35,659 ₩37,100
September 2019 ₩32,007 ₩33,300
August 2019 ₩28,643 ₩29,800
July 2019 ₩34,025 ₩35,400
June 2019 ₩39,985 ₩41,600
May 2019 ₩41,138 ₩42,800
April 2019 ₩39,744 ₩41,350
March 2019 ₩37,870 ₩39,400
February 2019 ₩44,694 ₩46,500
January 2019 ₩46,184 ₩48,050
December 2018 ₩50,269 ₩52,300
November 2018 ₩51,423 ₩53,500
October 2018 ₩42,195 ₩43,900
September 2018 ₩48,539 ₩50,500
August 2018 ₩46,665 ₩48,550
July 2018 ₩37,053 ₩38,550
June 2018 ₩40,321 ₩41,950
May 2018 ₩39,937 ₩41,550
April 2018 ₩34,362 ₩35,750
March 2018 ₩43,974 ₩45,750
February 2018 ₩35,323 ₩36,750
January 2018 ₩37,101 ₩38,600
December 2017 ₩33,353 ₩34,700
November 2017 ₩33,208 ₩34,550
October 2017 ₩31,959 ₩33,250
September 2017 ₩27,778 ₩28,900
August 2017 ₩28,355 ₩29,500
July 2017 ₩28,451 ₩29,600
June 2017 ₩25,279 ₩26,300
May 2017 ₩27,345 ₩28,450
April 2017 ₩24,846 ₩25,850
March 2017 ₩22,684 ₩23,600
February 2017 ₩23,308 ₩24,250
January 2017 ₩22,011 ₩22,900
December 2016 ₩24,894 ₩25,900
November 2016 ₩23,981 ₩24,950
October 2016 ₩26,240 ₩27,300
September 2016 ₩26,721 ₩27,800
August 2016 ₩26,240 ₩27,300
July 2016 ₩29,796 ₩31,000
June 2016 ₩35,035 ₩36,450
May 2016 ₩38,687 ₩40,250
April 2016 ₩39,408 ₩41,000
March 2016 ₩41,138 ₩42,800
February 2016 ₩38,639 ₩40,200
January 2016 ₩41,571 ₩43,250
December 2015 ₩41,330 ₩43,000
November 2015 ₩41,282 ₩42,950
October 2015 ₩44,022 ₩45,800
September 2015 ₩38,206 ₩39,750
August 2015 ₩42,291 ₩44,000
July 2015 ₩30,421 ₩31,650
June 2015 ₩30,950 ₩32,200
May 2015 ₩32,391 ₩33,700
April 2015 ₩30,229 ₩31,450
March 2015 ₩34,410 ₩35,800
February 2015 ₩31,815 ₩33,100
January 2015 ₩35,179 ₩36,600
December 2014 ₩32,680 ₩34,000
November 2014 ₩33,641 ₩35,000
October 2014 ₩27,201 ₩28,300
September 2014 ₩37,486 ₩39,000
August 2014 ₩39,985 ₩41,600
July 2014 ₩32,295 ₩33,600
June 2014 ₩34,650 ₩36,050
May 2014 ₩42,243 ₩43,950
April 2014 ₩46,857 ₩48,750
March 2014 ₩45,415 ₩47,250
February 2014 ₩43,829 ₩45,600
January 2014 ₩44,070 ₩45,850
December 2013 ₩42,484 ₩44,200
November 2013 ₩41,186 ₩42,850
October 2013 ₩38,591 ₩40,150
September 2013 ₩36,621 ₩38,100
August 2013 ₩32,103 ₩33,400
July 2013 ₩36,284 ₩37,750
June 2013 ₩32,488 ₩33,800
May 2013 ₩38,783 ₩40,350
April 2013 ₩40,706 ₩42,350
March 2013 ₩44,742 ₩46,550
February 2013 ₩41,907 ₩43,600
January 2013 ₩38,831 ₩40,400
December 2012 ₩43,781 ₩45,550
November 2012 ₩44,502 ₩46,300
October 2012 ₩59,400 ₩61,800
September 2012 ₩57,382 ₩59,700
August 2012 ₩53,922 ₩56,100
July 2012 ₩46,088 ₩47,950
June 2012 ₩46,473 ₩48,350
May 2012 ₩40,225 ₩41,850
April 2012 ₩38,975 ₩40,550
March 2012 ₩46,088 ₩47,950
February 2012 ₩46,748 ₩53,500
January 2012 ₩45,297 ₩53,000
December 2011 ₩39,058 ₩45,700
November 2011 ₩37,862 ₩44,300
October 2011 ₩42,049 ₩49,200
September 2011 ₩39,443 ₩46,150
August 2011 ₩32,306 ₩37,800
July 2011 ₩23,119 ₩27,050
June 2011 ₩20,170 ₩23,600
May 2011 ₩15,469 ₩18,100
April 2011 ₩16,538 ₩19,350
March 2011 ₩15,085 ₩17,650
February 2011 ₩18,717 ₩21,900
January 2011 ₩17,905 ₩20,950
December 2010 ₩14,444 ₩16,900
November 2010 ₩15,726 ₩18,400
October 2010 ₩17,692 ₩20,700
September 2010 ₩14,358 ₩16,800
August 2010 ₩14,657 ₩17,150
July 2010 ₩10,341 ₩12,100
June 2010 ₩11,068 ₩12,950
May 2010 ₩9,957 ₩11,650
April 2010 ₩6,017 ₩7,040
March 2010 ₩5,342 ₩6,250
February 2010 ₩4,872 ₩5,700
January 2010 ₩4,111 ₩4,810
December 2009 ₩3,842 ₩4,495
November 2009 ₩3,034 ₩3,550
October 2009 ₩2,573 ₩3,010
September 2009 ₩2,414 ₩2,825
August 2009 ₩2,709 ₩3,170
July 2009 ₩3,568 ₩4,175
June 2009 ₩3,761 ₩4,400
May 2009 ₩2,692 ₩3,150
April 2009 ₩2,098 ₩2,455
March 2009 ₩1,679 ₩1,965
February 2009 ₩1,735 ₩2,030
January 2009 ₩1,355 ₩1,585
December 2008 ₩1,350 ₩1,580
November 2008 ₩1,197 ₩1,400
October 2008 ₩996 ₩1,165
September 2008 ₩1,598 ₩1,870
August 2008 ₩1,658 ₩1,940
July 2008 ₩1,615 ₩1,890
June 2008 ₩2,008 ₩2,350
May 2008 ₩1,880 ₩2,200
April 2008 ₩1,726 ₩2,020
March 2008 ₩1,752 ₩2,050
February 2008 ₩2,098 ₩2,455
January 2008 ₩1,662 ₩1,945
December 2007 ₩2,342 ₩2,740
November 2007 ₩2,735 ₩3,200
October 2007 ₩2,658 ₩3,110
September 2007 ₩3,115 ₩3,645
August 2007 ₩3,444 ₩4,030
July 2007 ₩4,282 ₩5,010
June 2007 ₩5,119 ₩5,990
May 2007 ₩4,367 ₩5,110
April 2007 ₩5,145 ₩6,020
March 2007 ₩4,743 ₩5,550
February 2007 ₩4,974 ₩5,820
January 2007 ₩5,410 ₩6,330
December 2006 ₩5,376 ₩6,290
November 2006 ₩5,897 ₩6,900
October 2006 ₩6,154 ₩7,200
September 2006 ₩6,513 ₩7,620
August 2006 ₩6,282 ₩7,350
July 2006 ₩6,521 ₩7,630
June 2006 ₩6,495 ₩7,600
May 2006 ₩7,008 ₩8,200
April 2006 ₩8,589 ₩10,050
March 2006 ₩8,803 ₩10,300
February 2006 ₩10,683 ₩12,500
January 2006 ₩9,145 ₩10,700
December 2005 ₩9,145 ₩10,700
November 2005 ₩13,160 ₩16,400
October 2005 ₩11,274 ₩14,050
September 2005 ₩11,515 ₩14,350
August 2005 ₩12,358 ₩15,400
July 2005 ₩13,722 ₩17,100
June 2005 ₩12,391 ₩32,800
May 2005 ₩12,485 ₩33,050
April 2005 ₩4,986 ₩13,200
March 2005 ₩6,535 ₩17,300
February 2005 ₩1,757 ₩4,650
January 2005 ₩1,562 ₩4,135
December 2004 ₩1,322 ₩3,500
November 2004 ₩1,379 ₩3,650
October 2004 ₩1,337 ₩3,540
September 2004 ₩1,528 ₩4,045
August 2004 ₩1,381 ₩3,655
July 2004 ₩1,430 ₩3,785
June 2004 ₩1,388 ₩3,675
May 2004 ₩1,500 ₩3,970
April 2004 ₩1,734 ₩4,590
March 2004 ₩2,010 ₩5,320
February 2004 ₩1,953 ₩5,170
January 2004 ₩2,078 ₩5,500
December 2003 ₩2,202 ₩5,830
November 2003 ₩1,547 ₩4,095
October 2003 ₩1,611 ₩4,265
September 2003 ₩1,473 ₩3,900
August 2003 ₩1,775 ₩4,700
July 2003 ₩1,923 ₩5,090
June 2003 ₩2,123 ₩5,620
May 2003 ₩2,758 ₩7,300
April 2003 ₩1,537 ₩4,070
March 2003 ₩1,303 ₩3,450
February 2003 ₩1,522 ₩4,030
January 2003 ₩1,738 ₩4,600
December 2002 ₩1,757 ₩4,650
November 2002 ₩2,267 ₩6,000
October 2002 ₩2,025 ₩5,360
September 2002 ₩1,972 ₩5,220
August 2002 ₩3,033 ₩8,030
July 2002 ₩3,041 ₩8,050
June 2002 ₩4,306 ₩11,400
May 2002 ₩4,665 ₩12,350
April 2002 ₩5,629 ₩14,900
March 2002 ₩6,913 ₩18,300
February 2002 ₩3,589 ₩9,500
January 2002 ₩3,698 ₩9,790
December 2001 ₩3,154 ₩8,350
November 2001 ₩3,324 ₩8,800
October 2001 ₩2,712 ₩7,180
September 2001 ₩2,678 ₩7,090
August 2001 ₩2,977 ₩7,880
July 2001 ₩3,049 ₩8,070
June 2001 ₩3,415 ₩9,040
May 2001 ₩3,853 ₩10,200
April 2001 ₩3,219 ₩8,520
March 2001 ₩2,607 ₩6,900
February 2001 ₩3,555 ₩9,410
January 2001 ₩3,891 ₩10,300
December 2000 ₩1,738 ₩4,600
November 2000 ₩3,404 ₩9,010
October 2000 ₩3,778 ₩10,000
September 2000 ₩4,609 ₩12,200

041510.KQ

Price: ₩70,600

52 week price:
70600.00
155100.00

Dividend Yield: 0.37%

5-year range yield:
0.27%
1.58%

Forward Dividend Yield: 0.54%

Payout Ratio Range:
-125.36%
1315.53%

Dividend Per Share: 400.00 KRW

Exchange: KOE

Sector: Communication Services

Industry: Entertainment

Market Capitalization: 2.4 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 5

DGR3: -22.22%

Links: