SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 2,070.00 | 2,125.00 | 2,070.00 | 2,090.00 | 20,900.00 | 43,490 |
| 2022-04-20 | 2,120.00 | 2,130.00 | 2,075.00 | 2,075.00 | 20,750.00 | 79,816 |
| 2022-04-19 | 2,145.00 | 2,165.00 | 2,125.00 | 2,150.00 | 21,500.00 | 43,846 |
| 2022-04-18 | 2,185.00 | 2,190.00 | 2,140.00 | 2,155.00 | 21,550.00 | 34,220 |
| 2022-04-15 | 2,140.00 | 2,225.00 | 2,125.00 | 2,185.00 | 21,850.00 | 69,806 |
| 2022-04-14 | 2,175.00 | 2,215.00 | 2,125.00 | 2,170.00 | 21,700.00 | 70,976 |
| 2022-04-13 | 2,120.00 | 2,170.00 | 2,055.00 | 2,170.00 | 21,700.00 | 54,536 |
| 2022-04-12 | 2,120.00 | 2,120.00 | 2,010.00 | 2,110.00 | 21,100.00 | 73,562 |
| 2022-04-11 | 2,110.00 | 2,145.00 | 2,100.00 | 2,115.00 | 21,150.00 | 55,542 |
| 2022-04-08 | 2,140.00 | 2,255.00 | 2,090.00 | 2,135.00 | 21,350.00 | 128,865 |
| 2022-04-07 | 2,225.00 | 2,240.00 | 2,115.00 | 2,125.00 | 21,250.00 | 91,030 |
| 2022-04-06 | 2,245.00 | 2,250.00 | 2,210.00 | 2,220.00 | 22,200.00 | 80,545 |
| 2022-04-05 | 2,315.00 | 2,350.00 | 2,255.00 | 2,275.00 | 22,750.00 | 152,361 |
| 2022-04-04 | 2,290.00 | 2,310.00 | 2,250.00 | 2,305.00 | 23,050.00 | 130,483 |
| 2022-04-01 | 2,260.00 | 2,395.00 | 2,175.00 | 2,300.00 | 23,000.00 | 683,071 |
| 2022-03-31 | 2,130.00 | 2,350.00 | 2,125.00 | 2,260.00 | 22,600.00 | 777,881 |
| 2022-03-30 | 2,180.00 | 2,240.00 | 2,160.00 | 2,180.00 | 21,800.00 | 141,849 |
| 2022-03-29 | 2,260.00 | 2,275.00 | 2,125.00 | 2,190.00 | 21,900.00 | 248,645 |
| 2022-03-28 | 2,280.00 | 2,285.00 | 2,210.00 | 2,240.00 | 22,400.00 | 344,300 |
| 2022-03-25 | 2,225.00 | 2,435.00 | 2,185.00 | 2,375.00 | 23,750.00 | 1,716,965 |
| 2022-03-24 | 2,235.00 | 2,290.00 | 2,185.00 | 2,220.00 | 22,200.00 | 373,042 |
| 2022-03-23 | 2,160.00 | 2,200.00 | 2,125.00 | 2,180.00 | 21,800.00 | 135,460 |
| 2022-03-22 | 2,135.00 | 2,170.00 | 2,090.00 | 2,170.00 | 21,700.00 | 151,953 |
| 2022-03-21 | 2,180.00 | 2,195.00 | 2,060.00 | 2,095.00 | 20,950.00 | 218,997 |
| 2022-03-18 | 2,240.00 | 2,265.00 | 2,175.00 | 2,185.00 | 21,850.00 | 171,414 |
| 2022-03-17 | 2,145.00 | 2,205.00 | 2,140.00 | 2,205.00 | 22,050.00 | 129,906 |
| 2022-03-16 | 2,130.00 | 2,300.00 | 2,120.00 | 2,150.00 | 21,500.00 | 653,523 |
| 2022-03-15 | 2,205.00 | 2,210.00 | 2,065.00 | 2,070.00 | 20,700.00 | 162,383 |
| 2022-03-14 | 2,150.00 | 2,275.00 | 2,130.00 | 2,225.00 | 22,250.00 | 290,564 |
| 2022-03-11 | 2,210.00 | 2,255.00 | 2,115.00 | 2,145.00 | 21,450.00 | 194,921 |
| 2022-03-10 | 2,110.00 | 2,310.00 | 2,055.00 | 2,220.00 | 22,200.00 | 507,414 |
| 2022-03-08 | 2,305.00 | 2,485.00 | 2,125.00 | 2,160.00 | 21,600.00 | 1,811,652 |
| 2022-03-07 | 2,210.00 | 2,335.00 | 2,210.00 | 2,260.00 | 22,600.00 | 559,570 |
| 2022-03-04 | 2,275.00 | 2,375.00 | 2,190.00 | 2,210.00 | 22,100.00 | 1,263,793 |
| 2022-03-03 | 2,220.00 | 2,415.00 | 2,175.00 | 2,250.00 | 22,500.00 | 2,044,488 |
| 2022-03-02 | 1,985.00 | 2,390.00 | 1,955.00 | 2,210.00 | 22,100.00 | 5,780,888 |
| 2022-02-28 | 1,940.00 | 1,965.00 | 1,915.00 | 1,935.00 | 19,350.00 | 295,825 |
| 2022-02-25 | 1,615.00 | 2,020.00 | 1,615.00 | 1,945.00 | 19,450.00 | 2,190,400 |
| 2022-02-24 | 1,695.00 | 1,695.00 | 1,595.00 | 1,600.00 | 16,000.00 | 19,487 |
| 2022-02-23 | 1,665.00 | 1,720.00 | 1,665.00 | 1,695.00 | 16,950.00 | 10,453 |
| 2022-02-22 | 1,705.00 | 1,720.00 | 1,665.00 | 1,680.00 | 16,800.00 | 12,538 |
| 2022-02-21 | 1,675.00 | 1,730.00 | 1,660.00 | 1,725.00 | 17,250.00 | 14,074 |
| 2022-02-18 | 1,690.00 | 1,705.00 | 1,650.00 | 1,695.00 | 16,950.00 | 10,494 |
| 2022-02-17 | 1,700.00 | 1,730.00 | 1,580.00 | 1,685.00 | 16,850.00 | 16,002 |
| 2022-02-16 | 1,635.00 | 1,710.00 | 1,630.00 | 1,700.00 | 17,000.00 | 15,199 |
| 2022-02-15 | 1,640.00 | 1,665.00 | 1,600.00 | 1,600.00 | 16,000.00 | 22,642 |
| 2022-02-14 | 1,690.00 | 1,695.00 | 1,630.00 | 1,645.00 | 16,450.00 | 15,366 |
| 2022-02-11 | 1,775.00 | 1,775.00 | 1,705.00 | 1,715.00 | 17,150.00 | 10,551 |
| 2022-02-10 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 17,550.00 | 10,064 |
| 2022-02-09 | 1,770.00 | 1,800.00 | 1,765.00 | 1,780.00 | 17,800.00 | 8,718 |
| 2022-02-08 | 1,770.00 | 1,835.00 | 1,750.00 | 1,760.00 | 17,600.00 | 19,207 |
| 2022-02-07 | 1,785.00 | 1,785.00 | 1,745.00 | 1,770.00 | 17,700.00 | 10,467 |
| 2022-02-04 | 1,720.00 | 1,775.00 | 1,720.00 | 1,765.00 | 17,650.00 | 11,188 |
| 2022-02-03 | 1,670.00 | 1,750.00 | 1,670.00 | 1,740.00 | 17,400.00 | 15,938 |
| 2022-01-28 | 1,575.00 | 1,665.00 | 1,575.00 | 1,655.00 | 16,550.00 | 25,369 |
| 2022-01-27 | 1,685.00 | 1,705.00 | 1,590.00 | 1,600.00 | 16,000.00 | 35,943 |
| 2022-01-26 | 1,660.00 | 1,740.00 | 1,655.00 | 1,685.00 | 16,850.00 | 24,365 |
| 2022-01-25 | 1,810.00 | 1,825.00 | 1,670.00 | 1,670.00 | 16,700.00 | 48,874 |
| 2022-01-24 | 1,815.00 | 1,850.00 | 1,785.00 | 1,820.00 | 18,200.00 | 27,167 |
| 2022-01-21 | 1,845.00 | 1,975.00 | 1,815.00 | 1,850.00 | 18,500.00 | 98,903 |
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.