SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 1,140.00 | 1,250.00 | 1,140.00 | 1,230.00 | 12,300.00 | 95,878 |
| 2023-10-05 | 1,230.00 | 1,260.00 | 1,170.00 | 1,170.00 | 11,700.00 | 40,576 |
| 2023-10-04 | 1,308.00 | 1,308.00 | 1,210.00 | 1,230.00 | 12,300.00 | 34,753 |
| 2023-09-27 | 1,260.00 | 1,315.00 | 1,250.00 | 1,290.00 | 12,900.00 | 59,477 |
| 2023-09-26 | 1,323.00 | 1,362.00 | 1,303.00 | 1,309.00 | 13,090.00 | 38,909 |
| 2023-09-25 | 1,321.00 | 1,370.00 | 1,304.00 | 1,325.00 | 13,250.00 | 60,935 |
| 2023-09-22 | 1,525.00 | 1,677.00 | 1,350.00 | 1,350.00 | 13,500.00 | 614,508 |
| 2023-09-21 | 1,450.00 | 1,453.00 | 1,409.00 | 1,420.00 | 14,200.00 | 40,094 |
| 2023-09-20 | 1,453.00 | 1,474.00 | 1,443.00 | 1,454.00 | 14,540.00 | 18,451 |
| 2023-09-19 | 1,453.00 | 1,465.00 | 1,449.00 | 1,458.00 | 14,580.00 | 16,219 |
| 2023-09-18 | 1,502.00 | 1,502.00 | 1,471.00 | 1,483.00 | 14,830.00 | 9,069 |
| 2023-09-15 | 1,444.00 | 1,509.00 | 1,444.00 | 1,502.00 | 15,020.00 | 20,641 |
| 2023-09-14 | 1,452.00 | 1,483.00 | 1,452.00 | 1,456.00 | 14,560.00 | 9,377 |
| 2023-09-13 | 1,480.00 | 1,490.00 | 1,461.00 | 1,462.00 | 14,620.00 | 15,617 |
| 2023-09-12 | 1,514.00 | 1,536.00 | 1,484.00 | 1,490.00 | 14,900.00 | 21,386 |
| 2023-09-11 | 1,509.00 | 1,541.00 | 1,509.00 | 1,527.00 | 15,270.00 | 11,418 |
| 2023-09-08 | 1,488.00 | 1,526.00 | 1,488.00 | 1,520.00 | 15,200.00 | 7,663 |
| 2023-09-07 | 1,529.00 | 1,534.00 | 1,496.00 | 1,503.00 | 15,030.00 | 13,802 |
| 2023-09-06 | 1,548.00 | 1,566.00 | 1,525.00 | 1,529.00 | 15,290.00 | 12,883 |
| 2023-09-05 | 1,547.00 | 1,564.00 | 1,540.00 | 1,541.00 | 15,410.00 | 14,538 |
| 2023-09-04 | 1,567.00 | 1,594.00 | 1,535.00 | 1,565.00 | 15,650.00 | 15,867 |
| 2023-09-01 | 1,572.00 | 1,600.00 | 1,556.00 | 1,567.00 | 15,670.00 | 21,465 |
| 2023-08-31 | 1,660.00 | 1,663.00 | 1,598.00 | 1,609.00 | 16,090.00 | 25,978 |
| 2023-08-30 | 1,602.00 | 1,690.00 | 1,602.00 | 1,672.00 | 16,720.00 | 58,136 |
| 2023-08-29 | 1,552.00 | 1,607.00 | 1,538.00 | 1,601.00 | 16,010.00 | 54,044 |
| 2023-08-28 | 1,449.00 | 1,630.00 | 1,449.00 | 1,552.00 | 15,520.00 | 199,647 |
| 2023-08-25 | 1,440.00 | 1,465.00 | 1,440.00 | 1,451.00 | 14,510.00 | 10,048 |
| 2023-08-24 | 1,443.00 | 1,470.00 | 1,443.00 | 1,451.00 | 14,510.00 | 11,876 |
| 2023-08-23 | 1,423.00 | 1,483.00 | 1,421.00 | 1,443.00 | 14,430.00 | 20,260 |
| 2023-08-22 | 1,493.00 | 1,496.00 | 1,420.00 | 1,438.00 | 14,380.00 | 17,896 |
| 2023-08-21 | 1,471.00 | 1,528.00 | 1,471.00 | 1,493.00 | 14,930.00 | 19,304 |
| 2023-08-18 | 1,409.00 | 1,473.00 | 1,409.00 | 1,470.00 | 14,700.00 | 25,639 |
| 2023-08-17 | 1,450.00 | 1,505.00 | 1,415.00 | 1,421.00 | 14,210.00 | 22,116 |
| 2023-08-16 | 1,544.00 | 1,544.00 | 1,414.00 | 1,474.00 | 14,740.00 | 31,553 |
| 2023-08-14 | 1,600.00 | 1,602.00 | 1,540.00 | 1,542.00 | 15,420.00 | 18,978 |
| 2023-08-11 | 1,577.00 | 1,635.00 | 1,577.00 | 1,602.00 | 16,020.00 | 16,583 |
| 2023-08-10 | 1,531.00 | 1,582.00 | 1,531.00 | 1,576.00 | 15,760.00 | 18,308 |
| 2023-08-09 | 1,504.00 | 1,555.00 | 1,501.00 | 1,550.00 | 15,500.00 | 23,634 |
| 2023-08-08 | 1,572.00 | 1,627.00 | 1,515.00 | 1,520.00 | 15,200.00 | 33,947 |
| 2023-08-07 | 1,577.00 | 1,594.00 | 1,551.00 | 1,588.00 | 15,880.00 | 17,214 |
| 2023-08-04 | 1,570.00 | 1,596.00 | 1,565.00 | 1,593.00 | 15,930.00 | 12,340 |
| 2023-08-03 | 1,593.00 | 1,610.00 | 1,550.00 | 1,581.00 | 15,810.00 | 26,218 |
| 2023-08-02 | 1,640.00 | 1,663.00 | 1,603.00 | 1,610.00 | 16,100.00 | 23,044 |
| 2023-08-01 | 1,615.00 | 1,646.00 | 1,597.00 | 1,610.00 | 16,100.00 | 20,753 |
| 2023-07-31 | 1,620.00 | 1,636.00 | 1,594.00 | 1,633.00 | 16,330.00 | 16,476 |
| 2023-07-28 | 1,550.00 | 1,612.00 | 1,523.00 | 1,600.00 | 16,000.00 | 27,135 |
| 2023-07-27 | 1,496.00 | 1,592.00 | 1,496.00 | 1,556.00 | 15,560.00 | 29,616 |
| 2023-07-26 | 1,600.00 | 1,620.00 | 1,484.00 | 1,502.00 | 15,020.00 | 96,945 |
| 2023-07-25 | 1,629.00 | 1,655.00 | 1,608.00 | 1,610.00 | 16,100.00 | 33,374 |
| 2023-07-24 | 1,700.00 | 1,701.00 | 1,630.00 | 1,642.00 | 16,420.00 | 41,028 |
| 2023-07-21 | 1,721.00 | 1,738.00 | 1,702.00 | 1,702.00 | 17,020.00 | 22,762 |
| 2023-07-20 | 1,724.00 | 1,740.00 | 1,705.00 | 1,736.00 | 17,360.00 | 20,222 |
| 2023-07-19 | 1,759.00 | 1,761.00 | 1,701.00 | 1,705.00 | 17,050.00 | 34,709 |
| 2023-07-18 | 1,789.00 | 1,827.00 | 1,761.00 | 1,761.00 | 17,610.00 | 26,770 |
| 2023-07-17 | 1,760.00 | 1,815.00 | 1,760.00 | 1,788.00 | 17,880.00 | 25,832 |
| 2023-07-14 | 1,819.00 | 1,820.00 | 1,778.00 | 1,787.00 | 17,870.00 | 24,827 |
| 2023-07-13 | 1,822.00 | 1,841.00 | 1,818.00 | 1,819.00 | 18,190.00 | 18,113 |
| 2023-07-12 | 1,854.00 | 1,915.00 | 1,810.00 | 1,817.00 | 18,170.00 | 39,471 |
| 2023-07-11 | 1,800.00 | 1,852.00 | 1,800.00 | 1,832.00 | 18,320.00 | 16,365 |
| 2023-07-10 | 1,749.00 | 1,923.00 | 1,749.00 | 1,810.00 | 18,100.00 | 97,765 |
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.