SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 1,790.00 | 1,821.00 | 1,750.00 | 1,763.00 | 17,630.00 | 28,420 |
| 2023-07-06 | 1,867.00 | 1,895.00 | 1,813.00 | 1,820.00 | 18,200.00 | 28,245 |
| 2023-07-05 | 1,920.00 | 1,920.00 | 1,875.00 | 1,881.00 | 18,810.00 | 18,040 |
| 2023-07-04 | 1,915.00 | 1,922.00 | 1,890.00 | 1,906.00 | 19,060.00 | 15,868 |
| 2023-07-03 | 1,874.00 | 1,938.00 | 1,874.00 | 1,924.00 | 19,240.00 | 26,324 |
| 2023-06-30 | 1,896.00 | 1,913.00 | 1,851.00 | 1,890.00 | 18,900.00 | 28,289 |
| 2023-06-29 | 1,910.00 | 1,949.00 | 1,864.00 | 1,896.00 | 18,960.00 | 30,434 |
| 2023-06-28 | 1,911.00 | 1,923.00 | 1,891.00 | 1,910.00 | 19,100.00 | 11,924 |
| 2023-06-27 | 1,892.00 | 1,925.00 | 1,863.00 | 1,899.00 | 18,990.00 | 13,642 |
| 2023-06-26 | 1,918.00 | 1,918.00 | 1,863.00 | 1,892.00 | 18,920.00 | 16,118 |
| 2023-06-23 | 1,922.00 | 1,929.00 | 1,800.00 | 1,880.00 | 18,800.00 | 46,605 |
| 2023-06-22 | 1,925.00 | 1,948.00 | 1,916.00 | 1,921.00 | 19,210.00 | 14,309 |
| 2023-06-21 | 1,955.00 | 1,970.00 | 1,921.00 | 1,923.00 | 19,230.00 | 33,917 |
| 2023-06-20 | 1,980.00 | 2,015.00 | 1,950.00 | 1,972.00 | 19,720.00 | 27,347 |
| 2023-06-19 | 1,955.00 | 1,989.00 | 1,950.00 | 1,980.00 | 19,800.00 | 17,352 |
| 2023-06-16 | 1,936.00 | 1,973.00 | 1,936.00 | 1,962.00 | 19,620.00 | 20,150 |
| 2023-06-15 | 1,973.00 | 1,998.00 | 1,933.00 | 1,936.00 | 19,360.00 | 38,538 |
| 2023-06-14 | 2,030.00 | 2,045.00 | 1,970.00 | 1,974.00 | 19,740.00 | 65,992 |
| 2023-06-13 | 2,030.00 | 2,055.00 | 2,020.00 | 2,030.00 | 20,300.00 | 31,715 |
| 2023-06-12 | 2,060.00 | 2,075.00 | 2,030.00 | 2,035.00 | 20,350.00 | 33,802 |
| 2023-06-09 | 2,075.00 | 2,090.00 | 2,060.00 | 2,065.00 | 20,650.00 | 18,638 |
| 2023-06-08 | 2,085.00 | 2,125.00 | 2,060.00 | 2,065.00 | 20,650.00 | 33,107 |
| 2023-06-07 | 2,090.00 | 2,125.00 | 2,090.00 | 2,100.00 | 21,000.00 | 62,977 |
| 2023-06-05 | 2,095.00 | 2,100.00 | 2,060.00 | 2,090.00 | 20,900.00 | 36,047 |
| 2023-06-02 | 2,055.00 | 2,090.00 | 2,045.00 | 2,085.00 | 20,850.00 | 31,510 |
| 2023-06-01 | 2,025.00 | 2,080.00 | 2,025.00 | 2,065.00 | 20,650.00 | 26,632 |
| 2023-05-31 | 2,015.00 | 2,040.00 | 2,015.00 | 2,025.00 | 20,250.00 | 26,268 |
| 2023-05-30 | 2,035.00 | 2,060.00 | 2,025.00 | 2,030.00 | 20,300.00 | 40,113 |
| 2023-05-26 | 2,060.00 | 2,070.00 | 2,005.00 | 2,025.00 | 20,250.00 | 47,893 |
| 2023-05-25 | 2,100.00 | 2,110.00 | 2,035.00 | 2,060.00 | 20,600.00 | 60,802 |
| 2023-05-24 | 2,120.00 | 2,140.00 | 2,085.00 | 2,105.00 | 21,050.00 | 126,309 |
| 2023-05-23 | 2,100.00 | 2,230.00 | 2,100.00 | 2,175.00 | 21,750.00 | 400,590 |
| 2023-05-22 | 2,060.00 | 2,115.00 | 2,055.00 | 2,100.00 | 21,000.00 | 31,600 |
| 2023-05-19 | 2,110.00 | 2,120.00 | 2,060.00 | 2,080.00 | 20,800.00 | 41,977 |
| 2023-05-18 | 2,125.00 | 2,135.00 | 2,095.00 | 2,100.00 | 21,000.00 | 36,374 |
| 2023-05-17 | 2,080.00 | 2,150.00 | 2,060.00 | 2,125.00 | 21,250.00 | 94,406 |
| 2023-05-16 | 2,025.00 | 2,150.00 | 2,000.00 | 2,145.00 | 21,450.00 | 177,454 |
| 2023-05-15 | 2,110.00 | 2,125.00 | 2,015.00 | 2,025.00 | 20,250.00 | 58,890 |
| 2023-05-12 | 1,988.00 | 2,065.00 | 1,985.00 | 2,050.00 | 20,500.00 | 100,711 |
| 2023-05-11 | 1,953.00 | 2,010.00 | 1,950.00 | 1,987.00 | 19,870.00 | 50,658 |
| 2023-05-10 | 1,977.00 | 1,977.00 | 1,948.00 | 1,953.00 | 19,530.00 | 16,299 |
| 2023-05-09 | 1,986.00 | 1,999.00 | 1,951.00 | 1,961.00 | 19,610.00 | 21,885 |
| 2023-05-08 | 1,960.00 | 1,991.00 | 1,960.00 | 1,988.00 | 19,880.00 | 32,430 |
| 2023-05-04 | 1,942.00 | 1,973.00 | 1,940.00 | 1,956.00 | 19,560.00 | 29,836 |
| 2023-05-03 | 1,930.00 | 1,980.00 | 1,930.00 | 1,958.00 | 19,580.00 | 27,717 |
| 2023-05-02 | 1,911.00 | 1,964.00 | 1,911.00 | 1,951.00 | 19,510.00 | 35,864 |
| 2023-04-28 | 1,991.00 | 2,010.00 | 1,912.00 | 1,915.00 | 19,150.00 | 65,817 |
| 2023-04-27 | 2,000.00 | 2,015.00 | 1,940.00 | 1,984.00 | 19,840.00 | 82,427 |
| 2023-04-26 | 2,090.00 | 2,115.00 | 2,015.00 | 2,015.00 | 20,150.00 | 94,859 |
| 2023-04-25 | 2,175.00 | 2,190.00 | 2,065.00 | 2,115.00 | 21,150.00 | 179,257 |
| 2023-04-24 | 2,195.00 | 2,375.00 | 2,185.00 | 2,220.00 | 22,200.00 | 1,131,469 |
| 2023-04-21 | 2,135.00 | 2,165.00 | 2,060.00 | 2,160.00 | 21,600.00 | 114,821 |
| 2023-04-20 | 2,230.00 | 2,265.00 | 2,125.00 | 2,165.00 | 21,650.00 | 155,487 |
| 2023-04-19 | 2,230.00 | 2,275.00 | 2,205.00 | 2,245.00 | 22,450.00 | 117,506 |
| 2023-04-18 | 2,280.00 | 2,290.00 | 2,225.00 | 2,240.00 | 22,400.00 | 205,227 |
| 2023-04-17 | 2,170.00 | 2,270.00 | 2,170.00 | 2,255.00 | 22,550.00 | 205,218 |
| 2023-04-14 | 2,260.00 | 2,270.00 | 2,190.00 | 2,200.00 | 22,000.00 | 163,643 |
| 2023-04-13 | 2,195.00 | 2,260.00 | 2,130.00 | 2,260.00 | 22,600.00 | 184,191 |
| 2023-04-12 | 2,180.00 | 2,240.00 | 2,155.00 | 2,185.00 | 21,850.00 | 136,746 |
| 2023-04-11 | 2,230.00 | 2,280.00 | 2,145.00 | 2,195.00 | 21,950.00 | 344,595 |
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.