SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 1,445.00 | 1,445.00 | 1,393.00 | 1,407.00 | 14,070.00 | 78,208 |
| 2024-07-01 | 1,545.00 | 1,545.00 | 1,446.00 | 1,446.00 | 14,460.00 | 99,158 |
| 2024-06-28 | 1,514.00 | 1,577.00 | 1,514.00 | 1,548.00 | 15,480.00 | 87,499 |
| 2024-06-27 | 1,503.00 | 1,528.00 | 1,460.00 | 1,511.00 | 15,110.00 | 62,688 |
| 2024-06-26 | 1,528.00 | 1,541.00 | 1,498.00 | 1,501.00 | 15,010.00 | 51,676 |
| 2024-06-25 | 1,540.00 | 1,560.00 | 1,500.00 | 1,529.00 | 15,290.00 | 63,252 |
| 2024-06-24 | 1,550.00 | 1,575.00 | 1,510.00 | 1,540.00 | 15,400.00 | 63,972 |
| 2024-06-21 | 1,590.00 | 1,591.00 | 1,530.00 | 1,575.00 | 15,750.00 | 78,052 |
| 2024-06-20 | 1,606.00 | 1,620.00 | 1,575.00 | 1,580.00 | 15,800.00 | 66,757 |
| 2024-06-19 | 1,614.00 | 1,640.00 | 1,606.00 | 1,610.00 | 16,100.00 | 72,848 |
| 2024-06-18 | 1,630.00 | 1,648.00 | 1,605.00 | 1,619.00 | 16,190.00 | 73,411 |
| 2024-06-17 | 1,672.00 | 1,672.00 | 1,631.00 | 1,637.00 | 16,370.00 | 73,980 |
| 2024-06-14 | 1,769.00 | 1,769.00 | 1,673.00 | 1,673.00 | 16,730.00 | 105,217 |
| 2024-06-13 | 1,827.00 | 1,843.00 | 1,754.00 | 1,761.00 | 17,610.00 | 184,929 |
| 2024-06-12 | 1,757.00 | 1,927.00 | 1,757.00 | 1,817.00 | 18,170.00 | 901,216 |
| 2024-06-11 | 1,660.00 | 1,881.00 | 1,644.00 | 1,726.00 | 17,260.00 | 1,409,468 |
| 2024-06-10 | 1,615.00 | 1,770.00 | 1,590.00 | 1,636.00 | 16,360.00 | 430,592 |
| 2024-06-07 | 1,621.00 | 1,652.00 | 1,610.00 | 1,615.00 | 16,150.00 | 126,114 |
| 2024-06-05 | 1,671.00 | 1,683.00 | 1,612.00 | 1,621.00 | 16,210.00 | 162,685 |
| 2024-06-04 | 1,841.00 | 1,847.00 | 1,680.00 | 1,686.00 | 16,860.00 | 255,165 |
| 2024-06-03 | 1,847.00 | 1,861.00 | 1,753.00 | 1,760.00 | 17,600.00 | 224,656 |
| 2024-05-31 | 1,822.00 | 1,955.00 | 1,815.00 | 1,837.00 | 18,370.00 | 511,859 |
| 2024-05-30 | 1,933.00 | 1,969.00 | 1,811.00 | 1,830.00 | 18,300.00 | 295,119 |
| 2024-05-29 | 1,979.00 | 1,981.00 | 1,918.00 | 1,935.00 | 19,350.00 | 241,553 |
| 2024-05-28 | 2,060.00 | 2,075.00 | 1,953.00 | 1,979.00 | 19,790.00 | 432,845 |
| 2024-05-27 | 2,155.00 | 2,195.00 | 1,996.00 | 2,015.00 | 20,150.00 | 694,472 |
| 2024-05-24 | 2,130.00 | 2,250.00 | 2,080.00 | 2,095.00 | 20,950.00 | 703,085 |
| 2024-05-23 | 2,250.00 | 2,350.00 | 2,140.00 | 2,170.00 | 21,700.00 | 3,532,552 |
| 2024-05-22 | 2,125.00 | 2,315.00 | 2,050.00 | 2,080.00 | 20,800.00 | 2,061,619 |
| 2024-05-21 | 2,110.00 | 2,230.00 | 2,050.00 | 2,095.00 | 20,950.00 | 1,335,221 |
| 2024-05-20 | 2,050.00 | 2,320.00 | 2,010.00 | 2,170.00 | 21,700.00 | 4,418,192 |
| 2024-05-17 | 1,920.00 | 2,280.00 | 1,798.00 | 2,115.00 | 21,150.00 | 5,776,115 |
| 2024-05-16 | 1,809.00 | 1,943.00 | 1,807.00 | 1,870.00 | 18,700.00 | 1,354,219 |
| 2024-05-14 | 1,919.00 | 1,920.00 | 1,825.00 | 1,826.00 | 18,260.00 | 505,969 |
| 2024-05-13 | 1,872.00 | 1,967.00 | 1,834.00 | 1,927.00 | 19,270.00 | 2,286,685 |
| 2024-05-10 | 1,743.00 | 1,864.00 | 1,734.00 | 1,805.00 | 18,050.00 | 1,654,877 |
| 2024-05-09 | 1,733.00 | 1,890.00 | 1,720.00 | 1,743.00 | 17,430.00 | 2,248,480 |
| 2024-05-08 | 1,760.00 | 1,816.00 | 1,708.00 | 1,735.00 | 17,350.00 | 527,130 |
| 2024-05-07 | 1,734.00 | 1,785.00 | 1,719.00 | 1,746.00 | 17,460.00 | 391,669 |
| 2024-05-03 | 1,736.00 | 1,836.00 | 1,705.00 | 1,717.00 | 17,170.00 | 889,468 |
| 2024-05-02 | 1,834.00 | 1,893.00 | 1,731.00 | 1,736.00 | 17,360.00 | 1,588,015 |
| 2024-04-30 | 1,826.00 | 1,826.00 | 1,723.00 | 1,735.00 | 17,350.00 | 492,888 |
| 2024-04-29 | 1,712.00 | 1,935.00 | 1,681.00 | 1,827.00 | 18,270.00 | 4,066,183 |
| 2024-04-26 | 1,691.00 | 1,778.00 | 1,662.00 | 1,708.00 | 17,080.00 | 1,213,636 |
| 2024-04-25 | 1,782.00 | 1,978.00 | 1,701.00 | 1,711.00 | 17,110.00 | 4,163,787 |
| 2024-04-24 | 1,911.00 | 2,010.00 | 1,782.00 | 1,782.00 | 17,820.00 | 5,886,676 |
| 2024-04-23 | 1,613.00 | 1,830.00 | 1,488.00 | 1,796.00 | 17,960.00 | 8,076,688 |
| 2024-04-22 | 1,450.00 | 1,494.00 | 1,400.00 | 1,415.00 | 14,150.00 | 399,363 |
| 2024-04-19 | 1,443.00 | 1,623.00 | 1,351.00 | 1,503.00 | 15,030.00 | 2,718,019 |
| 2024-04-18 | 1,430.00 | 1,470.00 | 1,406.00 | 1,454.00 | 14,540.00 | 491,227 |
| 2024-04-17 | 1,416.00 | 1,489.00 | 1,383.00 | 1,383.00 | 13,830.00 | 1,230,559 |
| 2024-04-16 | 1,440.00 | 1,447.00 | 1,340.00 | 1,340.00 | 13,400.00 | 333,396 |
| 2024-04-15 | 1,482.00 | 1,485.00 | 1,431.00 | 1,470.00 | 14,700.00 | 365,818 |
| 2024-04-12 | 1,530.00 | 1,570.00 | 1,480.00 | 1,510.00 | 15,100.00 | 562,006 |
| 2024-04-11 | 1,777.00 | 1,845.00 | 1,533.00 | 1,559.00 | 15,590.00 | 2,560,474 |
| 2024-04-09 | 1,321.00 | 1,695.00 | 1,318.00 | 1,620.00 | 16,200.00 | 9,559,901 |
| 2024-04-08 | 1,362.00 | 1,370.00 | 1,264.00 | 1,304.00 | 13,040.00 | 162,223 |
| 2024-04-05 | 1,350.00 | 1,417.00 | 1,323.00 | 1,370.00 | 13,700.00 | 393,174 |
| 2024-04-04 | 1,238.00 | 1,418.00 | 1,238.00 | 1,373.00 | 13,730.00 | 2,013,135 |
| 2024-04-03 | 1,320.00 | 1,334.00 | 1,226.00 | 1,227.00 | 12,270.00 | 325,277 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.