SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 2,100.00 | 2,120.00 | 2,060.00 | 2,110.00 | 21,100.00 | 79,316 |
| 2022-10-17 | 1,950.00 | 2,135.00 | 1,945.00 | 2,045.00 | 20,450.00 | 117,961 |
| 2022-10-14 | 1,920.00 | 2,020.00 | 1,920.00 | 2,005.00 | 20,050.00 | 91,102 |
| 2022-10-13 | 2,015.00 | 2,040.00 | 1,865.00 | 1,880.00 | 18,800.00 | 107,919 |
| 2022-10-12 | 2,045.00 | 2,070.00 | 2,000.00 | 2,050.00 | 20,500.00 | 57,452 |
| 2022-10-11 | 2,125.00 | 2,175.00 | 2,030.00 | 2,050.00 | 20,500.00 | 60,616 |
| 2022-10-07 | 2,320.00 | 2,360.00 | 2,175.00 | 2,195.00 | 21,950.00 | 148,190 |
| 2022-10-06 | 2,175.00 | 2,245.00 | 2,170.00 | 2,240.00 | 22,400.00 | 74,543 |
| 2022-10-05 | 2,275.00 | 2,280.00 | 2,140.00 | 2,170.00 | 21,700.00 | 77,010 |
| 2022-10-04 | 2,150.00 | 2,230.00 | 2,090.00 | 2,220.00 | 22,200.00 | 153,290 |
| 2022-09-30 | 2,000.00 | 2,150.00 | 1,905.00 | 2,120.00 | 21,200.00 | 170,242 |
| 2022-09-29 | 2,100.00 | 2,215.00 | 2,090.00 | 2,090.00 | 20,900.00 | 227,198 |
| 2022-09-28 | 2,220.00 | 2,250.00 | 2,050.00 | 2,090.00 | 20,900.00 | 206,325 |
| 2022-09-27 | 2,220.00 | 2,300.00 | 2,140.00 | 2,220.00 | 22,200.00 | 219,369 |
| 2022-09-26 | 2,440.00 | 2,510.00 | 2,240.00 | 2,260.00 | 22,600.00 | 238,691 |
| 2022-09-23 | 2,630.00 | 2,635.00 | 2,525.00 | 2,525.00 | 25,250.00 | 99,573 |
| 2022-09-22 | 2,585.00 | 2,655.00 | 2,535.00 | 2,650.00 | 26,500.00 | 119,054 |
| 2022-09-21 | 2,575.00 | 2,670.00 | 2,570.00 | 2,605.00 | 26,050.00 | 238,720 |
| 2022-09-20 | 2,555.00 | 2,680.00 | 2,540.00 | 2,575.00 | 25,750.00 | 113,043 |
| 2022-09-19 | 2,725.00 | 2,760.00 | 2,540.00 | 2,540.00 | 25,400.00 | 164,875 |
| 2022-09-16 | 2,795.00 | 2,875.00 | 2,670.00 | 2,705.00 | 27,050.00 | 294,661 |
| 2022-09-15 | 2,660.00 | 2,930.00 | 2,660.00 | 2,795.00 | 27,950.00 | 1,397,894 |
| 2022-09-14 | 2,560.00 | 2,630.00 | 2,530.00 | 2,610.00 | 26,100.00 | 82,976 |
| 2022-09-13 | 2,670.00 | 2,715.00 | 2,635.00 | 2,645.00 | 26,450.00 | 89,428 |
| 2022-09-08 | 2,725.00 | 2,735.00 | 2,650.00 | 2,650.00 | 26,500.00 | 99,921 |
| 2022-09-07 | 2,750.00 | 2,765.00 | 2,625.00 | 2,655.00 | 26,550.00 | 128,626 |
| 2022-09-06 | 2,620.00 | 2,760.00 | 2,620.00 | 2,730.00 | 27,300.00 | 192,139 |
| 2022-09-05 | 2,650.00 | 2,695.00 | 2,600.00 | 2,630.00 | 26,300.00 | 111,795 |
| 2022-09-02 | 2,800.00 | 2,825.00 | 2,660.00 | 2,675.00 | 26,750.00 | 202,909 |
| 2022-09-01 | 2,875.00 | 2,995.00 | 2,795.00 | 2,800.00 | 28,000.00 | 341,357 |
| 2022-08-31 | 2,905.00 | 2,965.00 | 2,865.00 | 2,900.00 | 29,000.00 | 261,551 |
| 2022-08-30 | 2,915.00 | 2,945.00 | 2,780.00 | 2,900.00 | 29,000.00 | 251,798 |
| 2022-08-29 | 2,835.00 | 2,960.00 | 2,825.00 | 2,900.00 | 29,000.00 | 204,667 |
| 2022-08-26 | 2,905.00 | 3,030.00 | 2,900.00 | 2,970.00 | 29,700.00 | 522,248 |
| 2022-08-25 | 2,985.00 | 2,990.00 | 2,890.00 | 2,900.00 | 29,000.00 | 209,392 |
| 2022-08-24 | 2,870.00 | 2,970.00 | 2,835.00 | 2,970.00 | 29,700.00 | 364,075 |
| 2022-08-23 | 2,765.00 | 2,940.00 | 2,765.00 | 2,885.00 | 28,850.00 | 462,685 |
| 2022-08-22 | 2,805.00 | 2,875.00 | 2,750.00 | 2,785.00 | 27,850.00 | 161,030 |
| 2022-08-19 | 2,900.00 | 2,980.00 | 2,820.00 | 2,835.00 | 28,350.00 | 274,018 |
| 2022-08-18 | 3,000.00 | 3,010.00 | 2,850.00 | 2,925.00 | 29,250.00 | 181,701 |
| 2022-08-17 | 3,040.00 | 3,065.00 | 3,010.00 | 3,010.00 | 30,100.00 | 262,048 |
| 2022-08-16 | 3,055.00 | 3,130.00 | 3,005.00 | 3,005.00 | 30,050.00 | 479,569 |
| 2022-08-12 | 3,130.00 | 3,145.00 | 3,010.00 | 3,040.00 | 30,400.00 | 564,318 |
| 2022-08-11 | 3,020.00 | 3,165.00 | 2,985.00 | 3,110.00 | 31,100.00 | 2,453,889 |
| 2022-08-10 | 2,915.00 | 3,045.00 | 2,910.00 | 2,970.00 | 29,700.00 | 655,071 |
| 2022-08-09 | 3,080.00 | 3,145.00 | 2,910.00 | 2,945.00 | 29,450.00 | 1,206,737 |
| 2022-08-08 | 3,040.00 | 3,105.00 | 2,995.00 | 3,050.00 | 30,500.00 | 1,273,881 |
| 2022-08-05 | 2,940.00 | 3,065.00 | 2,935.00 | 3,005.00 | 30,050.00 | 914,122 |
| 2022-08-04 | 2,950.00 | 3,015.00 | 2,940.00 | 2,950.00 | 29,500.00 | 537,960 |
| 2022-08-03 | 3,130.00 | 3,140.00 | 2,980.00 | 3,005.00 | 30,050.00 | 963,631 |
| 2022-08-02 | 3,230.00 | 3,240.00 | 3,055.00 | 3,090.00 | 30,900.00 | 2,051,507 |
| 2022-08-01 | 2,785.00 | 3,345.00 | 2,760.00 | 3,155.00 | 31,550.00 | 10,699,951 |
| 2022-07-29 | 2,865.00 | 2,920.00 | 2,690.00 | 2,690.00 | 26,900.00 | 1,841,474 |
| 2022-07-28 | 2,615.00 | 2,715.00 | 2,570.00 | 2,660.00 | 26,600.00 | 1,269,758 |
| 2022-07-27 | 2,515.00 | 2,595.00 | 2,490.00 | 2,530.00 | 25,300.00 | 374,533 |
| 2022-07-26 | 2,485.00 | 2,525.00 | 2,445.00 | 2,450.00 | 24,500.00 | 134,831 |
| 2022-07-25 | 2,555.00 | 2,555.00 | 2,455.00 | 2,475.00 | 24,750.00 | 169,704 |
| 2022-07-22 | 2,665.00 | 2,665.00 | 2,550.00 | 2,585.00 | 25,850.00 | 535,764 |
| 2022-07-21 | 2,640.00 | 2,690.00 | 2,535.00 | 2,540.00 | 25,400.00 | 1,143,271 |
| 2022-07-20 | 2,480.00 | 2,585.00 | 2,445.00 | 2,585.00 | 25,850.00 | 613,522 |
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.