SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 2,350.00 | 2,540.00 | 2,330.00 | 2,425.00 | 24,250.00 | 1,541,630 |
| 2022-07-18 | 2,250.00 | 2,290.00 | 2,210.00 | 2,290.00 | 22,900.00 | 136,343 |
| 2022-07-15 | 2,260.00 | 2,270.00 | 2,190.00 | 2,230.00 | 22,300.00 | 184,564 |
| 2022-07-14 | 2,310.00 | 2,335.00 | 2,240.00 | 2,260.00 | 22,600.00 | 233,543 |
| 2022-07-13 | 2,415.00 | 2,420.00 | 2,280.00 | 2,335.00 | 23,350.00 | 292,235 |
| 2022-07-12 | 2,510.00 | 2,570.00 | 2,420.00 | 2,450.00 | 24,500.00 | 278,931 |
| 2022-07-11 | 2,540.00 | 2,585.00 | 2,465.00 | 2,515.00 | 25,150.00 | 262,406 |
| 2022-07-08 | 2,645.00 | 2,660.00 | 2,510.00 | 2,510.00 | 25,100.00 | 453,019 |
| 2022-07-07 | 2,505.00 | 2,570.00 | 2,425.00 | 2,520.00 | 25,200.00 | 426,089 |
| 2022-07-06 | 2,675.00 | 2,685.00 | 2,420.00 | 2,495.00 | 24,950.00 | 517,967 |
| 2022-07-05 | 2,630.00 | 2,740.00 | 2,575.00 | 2,700.00 | 27,000.00 | 548,717 |
| 2022-07-04 | 2,845.00 | 2,880.00 | 2,550.00 | 2,580.00 | 25,800.00 | 561,353 |
| 2022-07-01 | 2,815.00 | 3,000.00 | 2,760.00 | 2,810.00 | 28,100.00 | 1,972,765 |
| 2022-06-30 | 2,900.00 | 2,910.00 | 2,760.00 | 2,760.00 | 27,600.00 | 702,052 |
| 2022-06-29 | 2,850.00 | 3,040.00 | 2,850.00 | 2,925.00 | 29,250.00 | 2,893,286 |
| 2022-06-28 | 2,640.00 | 3,015.00 | 2,625.00 | 2,900.00 | 29,000.00 | 6,103,637 |
| 2022-06-27 | 2,500.00 | 2,660.00 | 2,500.00 | 2,610.00 | 26,100.00 | 658,323 |
| 2022-06-24 | 2,545.00 | 2,585.00 | 2,420.00 | 2,515.00 | 25,150.00 | 798,370 |
| 2022-06-23 | 2,825.00 | 3,105.00 | 2,445.00 | 2,445.00 | 24,450.00 | 6,273,544 |
| 2022-06-22 | 2,815.00 | 2,870.00 | 2,770.00 | 2,835.00 | 28,350.00 | 1,140,082 |
| 2022-06-21 | 2,550.00 | 2,960.00 | 2,470.00 | 2,840.00 | 28,400.00 | 6,407,034 |
| 2022-06-20 | 2,695.00 | 2,825.00 | 2,490.00 | 2,520.00 | 25,200.00 | 921,385 |
| 2022-06-17 | 2,695.00 | 2,695.00 | 2,610.00 | 2,640.00 | 26,400.00 | 522,176 |
| 2022-06-16 | 2,700.00 | 2,835.00 | 2,660.00 | 2,815.00 | 28,150.00 | 1,540,168 |
| 2022-06-15 | 2,925.00 | 3,000.00 | 2,605.00 | 2,605.00 | 26,050.00 | 1,903,200 |
| 2022-06-14 | 2,720.00 | 2,880.00 | 2,595.00 | 2,770.00 | 27,700.00 | 2,128,478 |
| 2022-06-13 | 2,760.00 | 2,835.00 | 2,690.00 | 2,745.00 | 27,450.00 | 590,802 |
| 2022-06-10 | 2,950.00 | 2,960.00 | 2,750.00 | 2,860.00 | 28,600.00 | 1,052,165 |
| 2022-06-09 | 3,090.00 | 3,100.00 | 2,990.00 | 2,990.00 | 29,900.00 | 322,331 |
| 2022-06-08 | 3,060.00 | 3,095.00 | 3,040.00 | 3,095.00 | 30,950.00 | 447,631 |
| 2022-06-07 | 3,045.00 | 3,055.00 | 3,000.00 | 3,005.00 | 30,050.00 | 420,590 |
| 2022-06-03 | 2,855.00 | 3,350.00 | 2,805.00 | 3,045.00 | 30,450.00 | 9,719,119 |
| 2022-06-02 | 2,900.00 | 3,020.00 | 2,780.00 | 2,840.00 | 28,400.00 | 3,017,958 |
| 2022-05-31 | 2,750.00 | 2,910.00 | 2,695.00 | 2,750.00 | 27,500.00 | 3,371,830 |
| 2022-05-30 | 2,835.00 | 2,945.00 | 2,720.00 | 2,750.00 | 27,500.00 | 3,457,412 |
| 2022-05-27 | 2,760.00 | 2,965.00 | 2,635.00 | 2,730.00 | 27,300.00 | 9,403,295 |
| 2022-05-26 | 2,065.00 | 2,675.00 | 2,065.00 | 2,675.00 | 26,750.00 | 7,505,788 |
| 2022-05-25 | 2,055.00 | 2,120.00 | 2,025.00 | 2,060.00 | 20,600.00 | 94,488 |
| 2022-05-24 | 2,115.00 | 2,130.00 | 2,055.00 | 2,055.00 | 20,550.00 | 117,960 |
| 2022-05-23 | 2,185.00 | 2,195.00 | 2,100.00 | 2,105.00 | 21,050.00 | 166,292 |
| 2022-05-20 | 2,180.00 | 2,320.00 | 2,140.00 | 2,165.00 | 21,650.00 | 1,044,499 |
| 2022-05-19 | 1,930.00 | 2,255.00 | 1,920.00 | 2,140.00 | 21,400.00 | 2,918,676 |
| 2022-05-18 | 1,920.00 | 1,940.00 | 1,900.00 | 1,900.00 | 19,000.00 | 24,633 |
| 2022-05-17 | 1,875.00 | 1,960.00 | 1,875.00 | 1,915.00 | 19,150.00 | 42,524 |
| 2022-05-16 | 1,870.00 | 1,900.00 | 1,860.00 | 1,875.00 | 18,750.00 | 35,301 |
| 2022-05-13 | 1,805.00 | 1,985.00 | 1,805.00 | 1,865.00 | 18,650.00 | 253,902 |
| 2022-05-12 | 1,855.00 | 1,885.00 | 1,785.00 | 1,800.00 | 18,000.00 | 55,747 |
| 2022-05-11 | 1,850.00 | 1,930.00 | 1,850.00 | 1,880.00 | 18,800.00 | 23,527 |
| 2022-05-10 | 1,820.00 | 1,895.00 | 1,800.00 | 1,880.00 | 18,800.00 | 45,236 |
| 2022-05-09 | 1,965.00 | 1,975.00 | 1,875.00 | 1,890.00 | 18,900.00 | 65,770 |
| 2022-05-06 | 1,970.00 | 2,020.00 | 1,970.00 | 1,985.00 | 19,850.00 | 29,011 |
| 2022-05-04 | 2,080.00 | 2,080.00 | 1,995.00 | 2,000.00 | 20,000.00 | 38,057 |
| 2022-05-03 | 2,045.00 | 2,085.00 | 2,045.00 | 2,060.00 | 20,600.00 | 35,495 |
| 2022-05-02 | 2,020.00 | 2,065.00 | 1,995.00 | 2,040.00 | 20,400.00 | 27,483 |
| 2022-04-29 | 2,030.00 | 2,065.00 | 2,030.00 | 2,045.00 | 20,450.00 | 24,484 |
| 2022-04-28 | 2,070.00 | 2,080.00 | 2,005.00 | 2,035.00 | 20,350.00 | 27,947 |
| 2022-04-27 | 1,980.00 | 2,060.00 | 1,970.00 | 2,055.00 | 20,550.00 | 51,799 |
| 2022-04-26 | 2,010.00 | 2,045.00 | 1,995.00 | 2,035.00 | 20,350.00 | 27,340 |
| 2022-04-25 | 2,020.00 | 2,030.00 | 1,970.00 | 1,985.00 | 19,850.00 | 59,099 |
| 2022-04-22 | 2,090.00 | 2,090.00 | 2,035.00 | 2,040.00 | 20,400.00 | 46,303 |
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.