SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 1,267.00 | 1,279.00 | 1,258.00 | 1,261.00 | 12,610.00 | 26,434 |
| 2024-01-03 | 1,289.00 | 1,310.00 | 1,264.00 | 1,270.00 | 12,700.00 | 31,442 |
| 2024-01-02 | 1,295.00 | 1,309.00 | 1,280.00 | 1,305.00 | 13,050.00 | 39,682 |
| 2023-12-28 | 1,318.00 | 1,318.00 | 1,272.00 | 1,285.00 | 12,850.00 | 42,479 |
| 2023-12-27 | 1,253.00 | 1,289.00 | 1,247.00 | 1,289.00 | 12,890.00 | 56,240 |
| 2023-12-26 | 1,272.00 | 1,276.00 | 1,253.00 | 1,260.00 | 12,600.00 | 31,157 |
| 2023-12-22 | 1,308.00 | 1,315.00 | 1,270.00 | 1,277.00 | 12,770.00 | 47,602 |
| 2023-12-21 | 1,296.00 | 1,325.00 | 1,272.00 | 1,296.00 | 12,960.00 | 92,640 |
| 2023-12-20 | 1,261.00 | 1,394.00 | 1,243.00 | 1,296.00 | 12,960.00 | 636,920 |
| 2023-12-19 | 1,259.00 | 1,259.00 | 1,210.00 | 1,220.00 | 12,200.00 | 51,057 |
| 2023-12-18 | 1,266.00 | 1,275.00 | 1,235.00 | 1,245.00 | 12,450.00 | 66,962 |
| 2023-12-15 | 1,230.00 | 1,420.00 | 1,230.00 | 1,266.00 | 12,660.00 | 1,033,508 |
| 2023-12-14 | 1,255.00 | 1,255.00 | 1,208.00 | 1,215.00 | 12,150.00 | 27,949 |
| 2023-12-13 | 1,261.00 | 1,265.00 | 1,204.00 | 1,220.00 | 12,200.00 | 31,530 |
| 2023-12-12 | 1,243.00 | 1,264.00 | 1,243.00 | 1,251.00 | 12,510.00 | 15,994 |
| 2023-12-11 | 1,224.00 | 1,276.00 | 1,224.00 | 1,254.00 | 12,540.00 | 40,396 |
| 2023-12-08 | 1,177.00 | 1,285.00 | 1,177.00 | 1,220.00 | 12,200.00 | 61,286 |
| 2023-12-07 | 1,191.00 | 1,191.00 | 1,161.00 | 1,177.00 | 11,770.00 | 13,989 |
| 2023-12-06 | 1,195.00 | 1,195.00 | 1,176.00 | 1,191.00 | 11,910.00 | 12,282 |
| 2023-12-05 | 1,191.00 | 1,206.00 | 1,184.00 | 1,184.00 | 11,840.00 | 13,317 |
| 2023-12-04 | 1,215.00 | 1,225.00 | 1,205.00 | 1,206.00 | 12,060.00 | 6,826 |
| 2023-12-01 | 1,208.00 | 1,230.00 | 1,198.00 | 1,215.00 | 12,150.00 | 11,291 |
| 2023-11-30 | 1,196.00 | 1,220.00 | 1,181.00 | 1,205.00 | 12,050.00 | 15,556 |
| 2023-11-29 | 1,190.00 | 1,203.00 | 1,181.00 | 1,196.00 | 11,960.00 | 10,125 |
| 2023-11-28 | 1,200.00 | 1,215.00 | 1,182.00 | 1,184.00 | 11,840.00 | 22,667 |
| 2023-11-27 | 1,239.00 | 1,240.00 | 1,200.00 | 1,200.00 | 12,000.00 | 20,312 |
| 2023-11-24 | 1,264.00 | 1,378.00 | 1,147.00 | 1,229.00 | 12,290.00 | 213,188 |
| 2023-11-23 | 1,234.00 | 1,250.00 | 1,216.00 | 1,249.00 | 12,490.00 | 16,911 |
| 2023-11-22 | 1,230.00 | 1,231.00 | 1,210.00 | 1,220.00 | 12,200.00 | 9,081 |
| 2023-11-21 | 1,232.00 | 1,237.00 | 1,218.00 | 1,230.00 | 12,300.00 | 8,711 |
| 2023-11-20 | 1,225.00 | 1,232.00 | 1,212.00 | 1,230.00 | 12,300.00 | 15,352 |
| 2023-11-17 | 1,238.00 | 1,247.00 | 1,202.00 | 1,225.00 | 12,250.00 | 7,459 |
| 2023-11-16 | 1,244.00 | 1,244.00 | 1,217.00 | 1,227.00 | 12,270.00 | 13,193 |
| 2023-11-15 | 1,220.00 | 1,250.00 | 1,210.00 | 1,234.00 | 12,340.00 | 31,450 |
| 2023-11-14 | 1,142.00 | 1,190.00 | 1,142.00 | 1,190.00 | 11,900.00 | 7,185 |
| 2023-11-13 | 1,156.00 | 1,219.00 | 1,125.00 | 1,147.00 | 11,470.00 | 17,737 |
| 2023-11-10 | 1,178.00 | 1,180.00 | 1,150.00 | 1,156.00 | 11,560.00 | 9,589 |
| 2023-11-09 | 1,190.00 | 1,214.00 | 1,179.00 | 1,179.00 | 11,790.00 | 6,280 |
| 2023-11-08 | 1,203.00 | 1,250.00 | 1,196.00 | 1,196.00 | 11,960.00 | 13,387 |
| 2023-11-07 | 1,220.00 | 1,226.00 | 1,182.00 | 1,203.00 | 12,030.00 | 17,296 |
| 2023-11-06 | 1,181.00 | 1,230.00 | 1,181.00 | 1,219.00 | 12,190.00 | 15,615 |
| 2023-11-03 | 1,170.00 | 1,188.00 | 1,155.00 | 1,180.00 | 11,800.00 | 14,266 |
| 2023-11-02 | 1,142.00 | 1,164.00 | 1,142.00 | 1,163.00 | 11,630.00 | 14,750 |
| 2023-11-01 | 1,118.00 | 1,160.00 | 1,118.00 | 1,136.00 | 11,360.00 | 18,295 |
| 2023-10-31 | 1,145.00 | 1,155.00 | 1,110.00 | 1,112.00 | 11,120.00 | 29,415 |
| 2023-10-30 | 1,111.00 | 1,160.00 | 1,111.00 | 1,145.00 | 11,450.00 | 16,593 |
| 2023-10-27 | 1,120.00 | 1,160.00 | 1,102.00 | 1,120.00 | 11,200.00 | 19,647 |
| 2023-10-26 | 1,147.00 | 1,170.00 | 1,120.00 | 1,120.00 | 11,200.00 | 20,798 |
| 2023-10-25 | 1,165.00 | 1,195.00 | 1,135.00 | 1,176.00 | 11,760.00 | 18,042 |
| 2023-10-24 | 1,121.00 | 1,175.00 | 1,097.00 | 1,168.00 | 11,680.00 | 25,891 |
| 2023-10-23 | 1,111.00 | 1,165.00 | 1,111.00 | 1,126.00 | 11,260.00 | 27,780 |
| 2023-10-20 | 1,168.00 | 1,185.00 | 1,121.00 | 1,156.00 | 11,560.00 | 17,506 |
| 2023-10-19 | 1,252.00 | 1,252.00 | 1,172.00 | 1,173.00 | 11,730.00 | 28,188 |
| 2023-10-18 | 1,267.00 | 1,295.00 | 1,230.00 | 1,259.00 | 12,590.00 | 15,979 |
| 2023-10-17 | 1,227.00 | 1,321.00 | 1,227.00 | 1,268.00 | 12,680.00 | 29,702 |
| 2023-10-16 | 1,261.00 | 1,286.00 | 1,229.00 | 1,236.00 | 12,360.00 | 16,668 |
| 2023-10-13 | 1,276.00 | 1,283.00 | 1,210.00 | 1,283.00 | 12,830.00 | 16,702 |
| 2023-10-12 | 1,275.00 | 1,295.00 | 1,265.00 | 1,268.00 | 12,680.00 | 25,214 |
| 2023-10-11 | 1,270.00 | 1,300.00 | 1,254.00 | 1,269.00 | 12,690.00 | 18,531 |
| 2023-10-10 | 1,233.00 | 1,288.00 | 1,221.00 | 1,237.00 | 12,370.00 | 33,875 |
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.