SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,760.00 | 1,845.00 | 1,760.00 | 1,845.00 | 18,450.00 | 18,374 |
| 2022-01-19 | 1,785.00 | 1,820.00 | 1,765.00 | 1,770.00 | 17,700.00 | 20,392 |
| 2022-01-18 | 1,865.00 | 1,915.00 | 1,800.00 | 1,820.00 | 18,200.00 | 44,451 |
| 2022-01-17 | 1,945.00 | 1,945.00 | 1,870.00 | 1,890.00 | 18,900.00 | 29,731 |
| 2022-01-14 | 1,960.00 | 1,960.00 | 1,900.00 | 1,945.00 | 19,450.00 | 23,130 |
| 2022-01-13 | 1,945.00 | 1,990.00 | 1,920.00 | 1,975.00 | 19,750.00 | 39,979 |
| 2022-01-12 | 1,855.00 | 1,960.00 | 1,850.00 | 1,940.00 | 19,400.00 | 50,196 |
| 2022-01-11 | 1,925.00 | 1,935.00 | 1,840.00 | 1,850.00 | 18,500.00 | 31,329 |
| 2022-01-10 | 1,955.00 | 1,960.00 | 1,890.00 | 1,915.00 | 19,150.00 | 26,346 |
| 2022-01-07 | 1,890.00 | 1,945.00 | 1,890.00 | 1,940.00 | 19,400.00 | 17,134 |
| 2022-01-06 | 1,895.00 | 1,950.00 | 1,885.00 | 1,900.00 | 19,000.00 | 21,678 |
| 2022-01-05 | 1,945.00 | 1,950.00 | 1,910.00 | 1,930.00 | 19,300.00 | 16,498 |
| 2022-01-04 | 1,935.00 | 1,955.00 | 1,910.00 | 1,945.00 | 19,450.00 | 22,830 |
| 2022-01-03 | 1,925.00 | 1,940.00 | 1,890.00 | 1,930.00 | 19,300.00 | 15,721 |
| 2021-12-30 | 1,940.00 | 1,940.00 | 1,905.00 | 1,915.00 | 19,150.00 | 12,013 |
| 2021-12-29 | 1,890.00 | 1,930.00 | 1,885.00 | 1,925.00 | 19,250.00 | 25,434 |
| 2021-12-28 | 1,900.00 | 1,910.00 | 1,865.00 | 1,880.00 | 18,800.00 | 29,079 |
| 2021-12-27 | 1,935.00 | 1,935.00 | 1,880.00 | 1,890.00 | 18,900.00 | 19,227 |
| 2021-12-24 | 1,835.00 | 1,920.00 | 1,830.00 | 1,900.00 | 19,000.00 | 35,480 |
| 2021-12-23 | 1,820.00 | 1,855.00 | 1,810.00 | 1,840.00 | 18,400.00 | 20,666 |
| 2021-12-22 | 1,825.00 | 1,850.00 | 1,820.00 | 1,825.00 | 18,250.00 | 19,435 |
| 2021-12-21 | 1,860.00 | 1,865.00 | 1,805.00 | 1,830.00 | 18,300.00 | 16,112 |
| 2021-12-20 | 1,880.00 | 1,895.00 | 1,845.00 | 1,860.00 | 18,600.00 | 23,698 |
| 2021-12-17 | 1,880.00 | 1,905.00 | 1,860.00 | 1,880.00 | 18,800.00 | 15,612 |
| 2021-12-16 | 1,895.00 | 1,905.00 | 1,875.00 | 1,875.00 | 18,750.00 | 15,731 |
| 2021-12-15 | 1,905.00 | 1,925.00 | 1,875.00 | 1,875.00 | 18,750.00 | 19,396 |
| 2021-12-14 | 1,895.00 | 1,915.00 | 1,860.00 | 1,900.00 | 19,000.00 | 15,490 |
| 2021-12-13 | 1,945.00 | 1,950.00 | 1,895.00 | 1,895.00 | 18,950.00 | 21,723 |
| 2021-12-10 | 1,880.00 | 1,955.00 | 1,880.00 | 1,930.00 | 19,300.00 | 37,425 |
| 2021-12-09 | 1,895.00 | 1,915.00 | 1,870.00 | 1,900.00 | 19,000.00 | 17,187 |
| 2021-12-08 | 1,860.00 | 1,915.00 | 1,860.00 | 1,895.00 | 18,950.00 | 19,813 |
| 2021-12-07 | 1,845.00 | 1,880.00 | 1,830.00 | 1,855.00 | 18,550.00 | 17,718 |
| 2021-12-06 | 1,830.00 | 1,865.00 | 1,775.00 | 1,860.00 | 18,600.00 | 14,616 |
| 2021-12-03 | 1,805.00 | 1,840.00 | 1,785.00 | 1,830.00 | 18,300.00 | 15,223 |
| 2021-12-02 | 1,705.00 | 1,830.00 | 1,705.00 | 1,805.00 | 18,050.00 | 32,388 |
| 2021-12-01 | 1,660.00 | 1,760.00 | 1,660.00 | 1,750.00 | 17,500.00 | 39,324 |
| 2021-11-30 | 1,775.00 | 1,830.00 | 1,650.00 | 1,680.00 | 16,800.00 | 62,891 |
| 2021-11-29 | 1,750.00 | 1,825.00 | 1,750.00 | 1,775.00 | 17,750.00 | 48,820 |
| 2021-11-26 | 1,950.00 | 1,950.00 | 1,825.00 | 1,850.00 | 18,500.00 | 65,557 |
| 2021-11-25 | 1,950.00 | 1,970.00 | 1,925.00 | 1,955.00 | 19,550.00 | 24,720 |
| 2021-11-24 | 1,930.00 | 1,965.00 | 1,920.00 | 1,965.00 | 19,650.00 | 27,747 |
| 2021-11-23 | 1,925.00 | 1,965.00 | 1,915.00 | 1,940.00 | 19,400.00 | 27,742 |
| 2021-11-22 | 1,920.00 | 1,935.00 | 1,870.00 | 1,920.00 | 19,200.00 | 38,273 |
| 2021-11-19 | 1,930.00 | 1,945.00 | 1,895.00 | 1,920.00 | 19,200.00 | 31,171 |
| 2021-11-18 | 1,955.00 | 1,970.00 | 1,920.00 | 1,925.00 | 19,250.00 | 30,460 |
| 2021-11-17 | 2,015.00 | 2,015.00 | 1,945.00 | 1,955.00 | 19,550.00 | 44,144 |
| 2021-11-16 | 2,020.00 | 2,040.00 | 2,005.00 | 2,010.00 | 20,100.00 | 22,432 |
| 2021-11-15 | 2,020.00 | 2,040.00 | 1,995.00 | 2,030.00 | 20,300.00 | 22,766 |
| 2021-11-12 | 1,950.00 | 2,030.00 | 1,950.00 | 2,020.00 | 20,200.00 | 37,524 |
| 2021-11-11 | 1,990.00 | 2,020.00 | 1,950.00 | 1,965.00 | 19,650.00 | 50,842 |
| 2021-11-10 | 2,055.00 | 2,055.00 | 1,995.00 | 2,015.00 | 20,150.00 | 52,834 |
| 2021-11-09 | 2,135.00 | 2,170.00 | 2,060.00 | 2,070.00 | 20,700.00 | 33,737 |
| 2021-11-08 | 2,075.00 | 2,130.00 | 2,035.00 | 2,125.00 | 21,250.00 | 23,785 |
| 2021-11-05 | 2,115.00 | 2,135.00 | 2,055.00 | 2,065.00 | 20,650.00 | 46,262 |
| 2021-11-04 | 2,210.00 | 2,220.00 | 2,095.00 | 2,120.00 | 21,200.00 | 53,792 |
| 2021-11-03 | 2,235.00 | 2,240.00 | 2,185.00 | 2,195.00 | 21,950.00 | 36,989 |
| 2021-11-02 | 2,220.00 | 2,265.00 | 2,205.00 | 2,235.00 | 22,350.00 | 38,027 |
| 2021-11-01 | 2,245.00 | 2,265.00 | 2,200.00 | 2,215.00 | 22,150.00 | 39,583 |
| 2021-10-29 | 2,320.00 | 2,320.00 | 2,235.00 | 2,245.00 | 22,450.00 | 52,055 |
| 2021-10-28 | 2,325.00 | 2,395.00 | 2,260.00 | 2,275.00 | 22,750.00 | 150,975 |
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.