SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 1,323.00 | 1,510.00 | 1,311.00 | 1,349.00 | 13,490.00 | 3,163,182 |
| 2024-04-01 | 1,336.00 | 1,420.00 | 1,293.00 | 1,330.00 | 13,300.00 | 1,465,241 |
| 2024-03-29 | 1,444.00 | 1,553.00 | 1,326.00 | 1,349.00 | 13,490.00 | 2,024,429 |
| 2024-03-28 | 1,132.00 | 1,435.00 | 1,112.00 | 1,435.00 | 14,350.00 | 6,070,136 |
| 2024-03-27 | 1,131.00 | 1,135.00 | 1,103.00 | 1,104.00 | 11,040.00 | 28,379 |
| 2024-03-26 | 1,097.00 | 1,221.00 | 1,084.00 | 1,129.00 | 11,290.00 | 253,310 |
| 2024-03-25 | 1,085.00 | 1,100.00 | 1,075.00 | 1,096.00 | 10,960.00 | 16,619 |
| 2024-03-22 | 1,075.00 | 1,095.00 | 1,070.00 | 1,085.00 | 10,850.00 | 17,456 |
| 2024-03-21 | 1,093.00 | 1,104.00 | 1,070.00 | 1,070.00 | 10,700.00 | 34,354 |
| 2024-03-20 | 1,105.00 | 1,119.00 | 1,088.00 | 1,093.00 | 10,930.00 | 21,582 |
| 2024-03-19 | 1,185.00 | 1,194.00 | 1,100.00 | 1,100.00 | 11,000.00 | 110,562 |
| 2024-03-18 | 1,084.00 | 1,120.00 | 1,083.00 | 1,107.00 | 11,070.00 | 37,043 |
| 2024-03-15 | 1,108.00 | 1,108.00 | 1,080.00 | 1,083.00 | 10,830.00 | 20,120 |
| 2024-03-14 | 1,083.00 | 1,148.00 | 1,081.00 | 1,110.00 | 11,100.00 | 53,837 |
| 2024-03-13 | 1,085.00 | 1,091.00 | 1,075.00 | 1,085.00 | 10,850.00 | 16,568 |
| 2024-03-12 | 1,131.00 | 1,132.00 | 1,075.00 | 1,081.00 | 10,810.00 | 40,170 |
| 2024-03-11 | 1,097.00 | 1,125.00 | 1,082.00 | 1,116.00 | 11,160.00 | 14,083 |
| 2024-03-08 | 1,104.00 | 1,117.00 | 1,097.00 | 1,099.00 | 10,990.00 | 29,374 |
| 2024-03-07 | 1,139.00 | 1,139.00 | 1,100.00 | 1,110.00 | 11,100.00 | 29,173 |
| 2024-03-06 | 1,124.00 | 1,139.00 | 1,120.00 | 1,139.00 | 11,390.00 | 12,642 |
| 2024-03-05 | 1,131.00 | 1,143.00 | 1,124.00 | 1,127.00 | 11,270.00 | 20,408 |
| 2024-03-04 | 1,152.00 | 1,159.00 | 1,142.00 | 1,142.00 | 11,420.00 | 17,991 |
| 2024-02-29 | 1,162.00 | 1,182.00 | 1,151.00 | 1,151.00 | 11,510.00 | 18,499 |
| 2024-02-28 | 1,167.00 | 1,180.00 | 1,160.00 | 1,169.00 | 11,690.00 | 15,333 |
| 2024-02-27 | 1,176.00 | 1,176.00 | 1,155.00 | 1,170.00 | 11,700.00 | 18,421 |
| 2024-02-26 | 1,177.00 | 1,184.00 | 1,162.00 | 1,176.00 | 11,760.00 | 17,404 |
| 2024-02-23 | 1,190.00 | 1,200.00 | 1,174.00 | 1,178.00 | 11,780.00 | 26,999 |
| 2024-02-22 | 1,207.00 | 1,218.00 | 1,191.00 | 1,195.00 | 11,950.00 | 18,272 |
| 2024-02-21 | 1,230.00 | 1,235.00 | 1,202.00 | 1,203.00 | 12,030.00 | 17,167 |
| 2024-02-20 | 1,230.00 | 1,245.00 | 1,226.00 | 1,229.00 | 12,290.00 | 11,512 |
| 2024-02-19 | 1,231.00 | 1,275.00 | 1,222.00 | 1,239.00 | 12,390.00 | 16,197 |
| 2024-02-16 | 1,248.00 | 1,248.00 | 1,228.00 | 1,242.00 | 12,420.00 | 15,933 |
| 2024-02-15 | 1,258.00 | 1,258.00 | 1,230.00 | 1,232.00 | 12,320.00 | 26,051 |
| 2024-02-14 | 1,215.00 | 1,319.00 | 1,215.00 | 1,240.00 | 12,400.00 | 195,392 |
| 2024-02-13 | 1,191.00 | 1,271.00 | 1,190.00 | 1,234.00 | 12,340.00 | 95,975 |
| 2024-02-08 | 1,193.00 | 1,197.00 | 1,185.00 | 1,189.00 | 11,890.00 | 11,859 |
| 2024-02-07 | 1,176.00 | 1,210.00 | 1,176.00 | 1,193.00 | 11,930.00 | 12,189 |
| 2024-02-06 | 1,180.00 | 1,196.00 | 1,172.00 | 1,175.00 | 11,750.00 | 13,485 |
| 2024-02-05 | 1,202.00 | 1,202.00 | 1,180.00 | 1,189.00 | 11,890.00 | 13,852 |
| 2024-02-02 | 1,170.00 | 1,220.00 | 1,170.00 | 1,191.00 | 11,910.00 | 19,123 |
| 2024-02-01 | 1,168.00 | 1,187.00 | 1,160.00 | 1,167.00 | 11,670.00 | 20,758 |
| 2024-01-31 | 1,186.00 | 1,210.00 | 1,167.00 | 1,175.00 | 11,750.00 | 25,088 |
| 2024-01-30 | 1,210.00 | 1,225.00 | 1,189.00 | 1,194.00 | 11,940.00 | 36,800 |
| 2024-01-29 | 1,233.00 | 1,242.00 | 1,201.00 | 1,210.00 | 12,100.00 | 37,017 |
| 2024-01-26 | 1,230.00 | 1,254.00 | 1,226.00 | 1,234.00 | 12,340.00 | 16,545 |
| 2024-01-25 | 1,235.00 | 1,262.00 | 1,219.00 | 1,233.00 | 12,330.00 | 24,837 |
| 2024-01-24 | 1,249.00 | 1,265.00 | 1,235.00 | 1,235.00 | 12,350.00 | 31,313 |
| 2024-01-23 | 1,242.00 | 1,260.00 | 1,231.00 | 1,245.00 | 12,450.00 | 23,111 |
| 2024-01-22 | 1,290.00 | 1,302.00 | 1,240.00 | 1,251.00 | 12,510.00 | 53,693 |
| 2024-01-19 | 1,280.00 | 1,318.00 | 1,279.00 | 1,288.00 | 12,880.00 | 50,668 |
| 2024-01-18 | 1,298.00 | 1,320.00 | 1,284.00 | 1,290.00 | 12,900.00 | 66,162 |
| 2024-01-17 | 1,326.00 | 1,363.00 | 1,289.00 | 1,310.00 | 13,100.00 | 102,322 |
| 2024-01-16 | 1,400.00 | 1,539.00 | 1,305.00 | 1,305.00 | 13,050.00 | 1,004,075 |
| 2024-01-15 | 1,285.00 | 1,307.00 | 1,275.00 | 1,307.00 | 13,070.00 | 34,581 |
| 2024-01-12 | 1,284.00 | 1,297.00 | 1,273.00 | 1,285.00 | 12,850.00 | 23,922 |
| 2024-01-11 | 1,297.00 | 1,315.00 | 1,288.00 | 1,288.00 | 12,880.00 | 34,564 |
| 2024-01-10 | 1,280.00 | 1,308.00 | 1,270.00 | 1,288.00 | 12,880.00 | 46,681 |
| 2024-01-09 | 1,257.00 | 1,284.00 | 1,257.00 | 1,282.00 | 12,820.00 | 26,977 |
| 2024-01-08 | 1,265.00 | 1,275.00 | 1,251.00 | 1,257.00 | 12,570.00 | 22,640 |
| 2024-01-05 | 1,260.00 | 1,275.00 | 1,254.00 | 1,265.00 | 12,650.00 | 22,356 |
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.