SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 2,125.00 | 2,195.00 | 2,090.00 | 2,180.00 | 21,800.00 | 167,596 |
| 2023-04-07 | 2,120.00 | 2,175.00 | 2,090.00 | 2,090.00 | 20,900.00 | 68,583 |
| 2023-04-06 | 2,135.00 | 2,180.00 | 2,065.00 | 2,100.00 | 21,000.00 | 137,150 |
| 2023-04-05 | 2,180.00 | 2,185.00 | 2,105.00 | 2,160.00 | 21,600.00 | 85,388 |
| 2023-04-04 | 2,295.00 | 2,325.00 | 2,160.00 | 2,175.00 | 21,750.00 | 327,522 |
| 2023-04-03 | 2,180.00 | 2,240.00 | 2,165.00 | 2,170.00 | 21,700.00 | 277,249 |
| 2023-03-31 | 2,285.00 | 2,345.00 | 2,125.00 | 2,130.00 | 21,300.00 | 706,287 |
| 2023-03-30 | 2,200.00 | 2,225.00 | 2,145.00 | 2,190.00 | 21,900.00 | 126,970 |
| 2023-03-29 | 2,145.00 | 2,240.00 | 2,115.00 | 2,210.00 | 22,100.00 | 294,263 |
| 2023-03-28 | 2,085.00 | 2,165.00 | 2,085.00 | 2,150.00 | 21,500.00 | 74,922 |
| 2023-03-27 | 2,100.00 | 2,145.00 | 2,050.00 | 2,090.00 | 20,900.00 | 51,503 |
| 2023-03-24 | 2,055.00 | 2,125.00 | 2,040.00 | 2,110.00 | 21,100.00 | 48,069 |
| 2023-03-23 | 2,085.00 | 2,135.00 | 2,040.00 | 2,050.00 | 20,500.00 | 68,247 |
| 2023-03-22 | 2,180.00 | 2,180.00 | 2,085.00 | 2,095.00 | 20,950.00 | 89,949 |
| 2023-03-21 | 2,100.00 | 2,210.00 | 2,065.00 | 2,150.00 | 21,500.00 | 223,485 |
| 2023-03-20 | 2,020.00 | 2,085.00 | 2,020.00 | 2,080.00 | 20,800.00 | 59,439 |
| 2023-03-17 | 1,981.00 | 2,025.00 | 1,981.00 | 2,025.00 | 20,250.00 | 67,371 |
| 2023-03-16 | 1,980.00 | 2,000.00 | 1,930.00 | 1,968.00 | 19,680.00 | 46,946 |
| 2023-03-15 | 1,904.00 | 2,025.00 | 1,904.00 | 2,010.00 | 20,100.00 | 107,719 |
| 2023-03-14 | 1,982.00 | 2,030.00 | 1,880.00 | 1,885.00 | 18,850.00 | 153,855 |
| 2023-03-13 | 2,090.00 | 2,130.00 | 2,010.00 | 2,030.00 | 20,300.00 | 154,017 |
| 2023-03-10 | 2,070.00 | 2,265.00 | 2,060.00 | 2,140.00 | 21,400.00 | 441,360 |
| 2023-03-09 | 2,360.00 | 2,465.00 | 2,110.00 | 2,130.00 | 21,300.00 | 1,661,781 |
| 2023-03-08 | 2,030.00 | 2,210.00 | 1,980.00 | 2,150.00 | 21,500.00 | 920,446 |
| 2023-03-07 | 1,952.00 | 2,125.00 | 1,935.00 | 2,095.00 | 20,950.00 | 219,630 |
| 2023-03-06 | 1,962.00 | 1,983.00 | 1,930.00 | 1,956.00 | 19,560.00 | 61,454 |
| 2023-03-03 | 1,940.00 | 1,954.00 | 1,910.00 | 1,927.00 | 19,270.00 | 33,900 |
| 2023-03-02 | 1,923.00 | 1,984.00 | 1,922.00 | 1,939.00 | 19,390.00 | 105,689 |
| 2023-02-28 | 1,900.00 | 1,903.00 | 1,878.00 | 1,896.00 | 18,960.00 | 24,672 |
| 2023-02-27 | 1,860.00 | 1,911.00 | 1,820.00 | 1,876.00 | 18,760.00 | 32,479 |
| 2023-02-24 | 1,886.00 | 1,935.00 | 1,860.00 | 1,880.00 | 18,800.00 | 41,351 |
| 2023-02-23 | 1,895.00 | 1,915.00 | 1,887.00 | 1,891.00 | 18,910.00 | 26,414 |
| 2023-02-22 | 1,926.00 | 1,934.00 | 1,893.00 | 1,897.00 | 18,970.00 | 37,507 |
| 2023-02-21 | 1,911.00 | 1,960.00 | 1,911.00 | 1,934.00 | 19,340.00 | 35,962 |
| 2023-02-20 | 1,905.00 | 1,920.00 | 1,868.00 | 1,917.00 | 19,170.00 | 53,703 |
| 2023-02-17 | 1,924.00 | 1,938.00 | 1,880.00 | 1,918.00 | 19,180.00 | 41,817 |
| 2023-02-16 | 1,940.00 | 1,980.00 | 1,940.00 | 1,948.00 | 19,480.00 | 39,660 |
| 2023-02-15 | 1,992.00 | 2,020.00 | 1,935.00 | 1,939.00 | 19,390.00 | 79,426 |
| 2023-02-14 | 2,035.00 | 2,040.00 | 1,991.00 | 1,992.00 | 19,920.00 | 73,170 |
| 2023-02-13 | 1,998.00 | 2,040.00 | 1,986.00 | 2,020.00 | 20,200.00 | 76,923 |
| 2023-02-10 | 1,966.00 | 2,140.00 | 1,965.00 | 2,010.00 | 20,100.00 | 600,279 |
| 2023-02-09 | 1,985.00 | 1,988.00 | 1,956.00 | 1,974.00 | 19,740.00 | 90,801 |
| 2023-02-08 | 1,915.00 | 1,977.00 | 1,900.00 | 1,972.00 | 19,720.00 | 179,348 |
| 2023-02-07 | 1,890.00 | 1,905.00 | 1,885.00 | 1,887.00 | 18,870.00 | 43,982 |
| 2023-02-06 | 1,935.00 | 1,935.00 | 1,880.00 | 1,897.00 | 18,970.00 | 54,247 |
| 2023-02-03 | 1,923.00 | 1,942.00 | 1,922.00 | 1,930.00 | 19,300.00 | 43,693 |
| 2023-02-02 | 1,915.00 | 1,950.00 | 1,912.00 | 1,926.00 | 19,260.00 | 68,542 |
| 2023-02-01 | 1,931.00 | 1,938.00 | 1,905.00 | 1,912.00 | 19,120.00 | 38,113 |
| 2023-01-31 | 1,895.00 | 1,928.00 | 1,881.00 | 1,914.00 | 19,140.00 | 33,997 |
| 2023-01-30 | 1,926.00 | 1,935.00 | 1,900.00 | 1,901.00 | 19,010.00 | 37,352 |
| 2023-01-27 | 1,959.00 | 1,990.00 | 1,915.00 | 1,925.00 | 19,250.00 | 104,840 |
| 2023-01-26 | 1,890.00 | 1,938.00 | 1,885.00 | 1,935.00 | 19,350.00 | 71,887 |
| 2023-01-25 | 1,935.00 | 1,936.00 | 1,865.00 | 1,886.00 | 18,860.00 | 71,407 |
| 2023-01-20 | 1,850.00 | 1,950.00 | 1,840.00 | 1,910.00 | 19,100.00 | 88,046 |
| 2023-01-19 | 1,950.00 | 1,980.00 | 1,865.00 | 1,880.00 | 18,800.00 | 128,234 |
| 2023-01-18 | 1,935.00 | 1,975.00 | 1,920.00 | 1,950.00 | 19,500.00 | 94,337 |
| 2023-01-17 | 1,985.00 | 2,040.00 | 1,955.00 | 1,955.00 | 19,550.00 | 134,411 |
| 2023-01-16 | 2,015.00 | 2,055.00 | 1,995.00 | 1,995.00 | 19,950.00 | 176,014 |
| 2023-01-13 | 2,035.00 | 2,065.00 | 1,990.00 | 1,995.00 | 19,950.00 | 236,652 |
| 2023-01-12 | 1,920.00 | 2,235.00 | 1,915.00 | 2,035.00 | 20,350.00 | 3,371,092 |
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.