SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 1,840.00 | 1,910.00 | 1,835.00 | 1,880.00 | 18,800.00 | 109,968 |
| 2023-01-10 | 1,820.00 | 1,835.00 | 1,800.00 | 1,835.00 | 18,350.00 | 20,597 |
| 2023-01-09 | 1,815.00 | 1,825.00 | 1,790.00 | 1,815.00 | 18,150.00 | 22,327 |
| 2023-01-06 | 1,715.00 | 1,820.00 | 1,715.00 | 1,805.00 | 18,050.00 | 31,189 |
| 2023-01-05 | 1,740.00 | 1,780.00 | 1,715.00 | 1,750.00 | 17,500.00 | 40,059 |
| 2023-01-04 | 1,650.00 | 1,725.00 | 1,620.00 | 1,720.00 | 17,200.00 | 41,481 |
| 2023-01-03 | 1,630.00 | 1,700.00 | 1,600.00 | 1,670.00 | 16,700.00 | 54,125 |
| 2023-01-02 | 1,720.00 | 1,760.00 | 1,655.00 | 1,655.00 | 16,550.00 | 42,781 |
| 2022-12-29 | 1,770.00 | 1,775.00 | 1,710.00 | 1,715.00 | 17,150.00 | 31,669 |
| 2022-12-28 | 1,775.00 | 1,825.00 | 1,760.00 | 1,770.00 | 17,700.00 | 17,874 |
| 2022-12-27 | 1,745.00 | 1,850.00 | 1,740.00 | 1,790.00 | 17,900.00 | 57,255 |
| 2022-12-26 | 1,780.00 | 1,810.00 | 1,740.00 | 1,745.00 | 17,450.00 | 47,646 |
| 2022-12-23 | 1,865.00 | 1,925.00 | 1,805.00 | 1,805.00 | 18,050.00 | 84,963 |
| 2022-12-22 | 1,820.00 | 1,930.00 | 1,820.00 | 1,850.00 | 18,500.00 | 49,121 |
| 2022-12-21 | 1,860.00 | 1,885.00 | 1,800.00 | 1,800.00 | 18,000.00 | 38,795 |
| 2022-12-20 | 1,870.00 | 1,895.00 | 1,840.00 | 1,840.00 | 18,400.00 | 46,354 |
| 2022-12-19 | 1,905.00 | 1,925.00 | 1,885.00 | 1,890.00 | 18,900.00 | 34,734 |
| 2022-12-16 | 1,920.00 | 1,935.00 | 1,900.00 | 1,920.00 | 19,200.00 | 24,774 |
| 2022-12-15 | 1,960.00 | 1,975.00 | 1,930.00 | 1,945.00 | 19,450.00 | 26,172 |
| 2022-12-14 | 1,945.00 | 1,975.00 | 1,945.00 | 1,960.00 | 19,600.00 | 24,320 |
| 2022-12-13 | 2,005.00 | 2,005.00 | 1,940.00 | 1,940.00 | 19,400.00 | 42,238 |
| 2022-12-12 | 1,910.00 | 1,990.00 | 1,905.00 | 1,980.00 | 19,800.00 | 76,217 |
| 2022-12-09 | 1,940.00 | 1,965.00 | 1,910.00 | 1,935.00 | 19,350.00 | 33,413 |
| 2022-12-08 | 1,950.00 | 1,965.00 | 1,905.00 | 1,925.00 | 19,250.00 | 40,522 |
| 2022-12-07 | 1,975.00 | 2,005.00 | 1,920.00 | 1,955.00 | 19,550.00 | 49,280 |
| 2022-12-06 | 1,995.00 | 2,025.00 | 1,970.00 | 1,975.00 | 19,750.00 | 35,671 |
| 2022-12-05 | 2,020.00 | 2,050.00 | 2,005.00 | 2,010.00 | 20,100.00 | 35,893 |
| 2022-12-02 | 2,030.00 | 2,055.00 | 2,005.00 | 2,005.00 | 20,050.00 | 38,365 |
| 2022-12-01 | 2,075.00 | 2,080.00 | 2,030.00 | 2,045.00 | 20,450.00 | 45,820 |
| 2022-11-30 | 1,990.00 | 2,090.00 | 1,980.00 | 2,050.00 | 20,500.00 | 113,964 |
| 2022-11-29 | 1,990.00 | 2,010.00 | 1,960.00 | 2,010.00 | 20,100.00 | 32,333 |
| 2022-11-28 | 2,085.00 | 2,085.00 | 1,980.00 | 1,990.00 | 19,900.00 | 117,108 |
| 2022-11-25 | 2,160.00 | 2,165.00 | 2,105.00 | 2,110.00 | 21,100.00 | 71,330 |
| 2022-11-24 | 2,140.00 | 2,185.00 | 2,105.00 | 2,170.00 | 21,700.00 | 89,406 |
| 2022-11-23 | 2,105.00 | 2,145.00 | 2,100.00 | 2,110.00 | 21,100.00 | 43,675 |
| 2022-11-22 | 2,150.00 | 2,175.00 | 2,085.00 | 2,095.00 | 20,950.00 | 98,537 |
| 2022-11-21 | 2,130.00 | 2,130.00 | 2,065.00 | 2,075.00 | 20,750.00 | 57,725 |
| 2022-11-18 | 2,110.00 | 2,150.00 | 2,105.00 | 2,115.00 | 21,150.00 | 57,416 |
| 2022-11-17 | 2,200.00 | 2,205.00 | 2,110.00 | 2,120.00 | 21,200.00 | 69,597 |
| 2022-11-16 | 2,210.00 | 2,215.00 | 2,155.00 | 2,200.00 | 22,000.00 | 106,530 |
| 2022-11-15 | 2,165.00 | 2,195.00 | 2,120.00 | 2,190.00 | 21,900.00 | 158,173 |
| 2022-11-14 | 2,150.00 | 2,250.00 | 2,135.00 | 2,180.00 | 21,800.00 | 624,055 |
| 2022-11-11 | 2,120.00 | 2,145.00 | 2,065.00 | 2,085.00 | 20,850.00 | 184,833 |
| 2022-11-10 | 2,045.00 | 2,215.00 | 2,005.00 | 2,050.00 | 20,500.00 | 692,912 |
| 2022-11-09 | 2,035.00 | 2,105.00 | 2,025.00 | 2,065.00 | 20,650.00 | 124,075 |
| 2022-11-08 | 1,990.00 | 2,020.00 | 1,980.00 | 2,015.00 | 20,150.00 | 51,630 |
| 2022-11-07 | 1,980.00 | 2,015.00 | 1,975.00 | 1,985.00 | 19,850.00 | 40,275 |
| 2022-11-04 | 1,985.00 | 2,075.00 | 1,950.00 | 1,975.00 | 19,750.00 | 98,404 |
| 2022-11-03 | 1,970.00 | 2,020.00 | 1,965.00 | 2,000.00 | 20,000.00 | 36,684 |
| 2022-11-02 | 2,030.00 | 2,030.00 | 1,985.00 | 2,000.00 | 20,000.00 | 39,019 |
| 2022-11-01 | 2,005.00 | 2,065.00 | 1,990.00 | 2,065.00 | 20,650.00 | 77,972 |
| 2022-10-31 | 2,015.00 | 2,015.00 | 1,965.00 | 1,985.00 | 19,850.00 | 28,196 |
| 2022-10-28 | 2,015.00 | 2,065.00 | 1,965.00 | 1,980.00 | 19,800.00 | 44,285 |
| 2022-10-27 | 1,960.00 | 2,050.00 | 1,960.00 | 2,045.00 | 20,450.00 | 59,622 |
| 2022-10-26 | 2,020.00 | 2,030.00 | 1,945.00 | 1,945.00 | 19,450.00 | 50,681 |
| 2022-10-25 | 2,065.00 | 2,095.00 | 1,985.00 | 1,995.00 | 19,950.00 | 49,145 |
| 2022-10-24 | 2,020.00 | 2,080.00 | 2,020.00 | 2,035.00 | 20,350.00 | 42,649 |
| 2022-10-21 | 2,030.00 | 2,065.00 | 1,975.00 | 1,975.00 | 19,750.00 | 43,063 |
| 2022-10-20 | 2,080.00 | 2,120.00 | 2,015.00 | 2,040.00 | 20,400.00 | 47,678 |
| 2022-10-19 | 2,150.00 | 2,155.00 | 2,060.00 | 2,060.00 | 20,600.00 | 62,320 |
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.