SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 1,285.00 | 1,323.00 | 1,285.00 | 1,291.00 | 12,910.00 | 29,749 |
| 2025-09-22 | 1,294.00 | 1,303.00 | 1,288.00 | 1,295.00 | 12,950.00 | 19,006 |
| 2025-09-19 | 1,314.00 | 1,314.00 | 1,288.00 | 1,294.00 | 12,940.00 | 16,892 |
| 2025-09-18 | 1,314.00 | 1,319.00 | 1,298.00 | 1,314.00 | 13,140.00 | 29,581 |
| 2025-09-17 | 1,310.00 | 1,342.00 | 1,290.00 | 1,314.00 | 13,140.00 | 76,725 |
| 2025-09-16 | 1,283.00 | 1,294.00 | 1,278.00 | 1,287.00 | 12,870.00 | 26,489 |
| 2025-09-15 | 1,303.00 | 1,325.00 | 1,285.00 | 1,293.00 | 12,930.00 | 41,805 |
| 2025-09-12 | 1,318.00 | 1,339.00 | 1,281.00 | 1,290.00 | 12,900.00 | 83,131 |
| 2025-09-11 | 1,230.00 | 1,350.00 | 1,222.00 | 1,288.00 | 12,880.00 | 145,905 |
| 2025-09-10 | 1,230.00 | 1,233.00 | 1,214.00 | 1,230.00 | 12,300.00 | 16,387 |
| 2025-09-09 | 1,252.00 | 1,256.00 | 1,212.00 | 1,230.00 | 12,300.00 | 19,254 |
| 2025-09-08 | 1,225.00 | 1,255.00 | 1,220.00 | 1,252.00 | 12,520.00 | 25,791 |
| 2025-09-05 | 1,212.00 | 1,233.00 | 1,212.00 | 1,225.00 | 12,250.00 | 9,220 |
| 2025-09-04 | 1,200.00 | 1,227.00 | 1,200.00 | 1,226.00 | 12,260.00 | 12,103 |
| 2025-09-03 | 1,210.00 | 1,222.00 | 1,181.00 | 1,207.00 | 12,070.00 | 12,405 |
| 2025-09-02 | 1,182.00 | 1,224.00 | 1,182.00 | 1,210.00 | 12,100.00 | 21,600 |
| 2025-09-01 | 1,198.00 | 1,208.00 | 1,185.00 | 1,185.00 | 11,850.00 | 22,117 |
| 2025-08-29 | 1,219.00 | 1,227.00 | 1,197.00 | 1,208.00 | 12,080.00 | 18,488 |
| 2025-08-28 | 1,208.00 | 1,229.00 | 1,208.00 | 1,214.00 | 12,140.00 | 15,070 |
| 2025-08-27 | 1,220.00 | 1,249.00 | 1,212.00 | 1,218.00 | 12,180.00 | 12,021 |
| 2025-08-26 | 1,230.00 | 1,242.00 | 1,208.00 | 1,220.00 | 12,200.00 | 24,536 |
| 2025-08-25 | 1,222.00 | 1,249.00 | 1,222.00 | 1,235.00 | 12,350.00 | 10,798 |
| 2025-08-22 | 1,220.00 | 1,239.00 | 1,202.00 | 1,219.00 | 12,190.00 | 15,281 |
| 2025-08-21 | 1,222.00 | 1,244.00 | 1,213.00 | 1,217.00 | 12,170.00 | 33,074 |
| 2025-08-20 | 1,264.00 | 1,264.00 | 1,225.00 | 1,236.00 | 12,360.00 | 46,071 |
| 2025-08-19 | 1,285.00 | 1,320.00 | 1,250.00 | 1,264.00 | 12,640.00 | 31,248 |
| 2025-08-18 | 1,295.00 | 1,320.00 | 1,282.00 | 1,287.00 | 12,870.00 | 31,568 |
| 2025-08-14 | 1,294.00 | 1,309.00 | 1,277.00 | 1,281.00 | 12,810.00 | 19,492 |
| 2025-08-13 | 1,295.00 | 1,313.00 | 1,259.00 | 1,292.00 | 12,920.00 | 18,231 |
| 2025-08-12 | 1,280.00 | 1,318.00 | 1,280.00 | 1,294.00 | 12,940.00 | 28,524 |
| 2025-08-11 | 1,290.00 | 1,300.00 | 1,265.00 | 1,280.00 | 12,800.00 | 21,052 |
| 2025-08-08 | 1,301.00 | 1,310.00 | 1,285.00 | 1,290.00 | 12,900.00 | 23,601 |
| 2025-08-07 | 1,317.00 | 1,317.00 | 1,288.00 | 1,301.00 | 13,010.00 | 19,222 |
| 2025-08-06 | 1,320.00 | 1,322.00 | 1,304.00 | 1,317.00 | 13,170.00 | 16,625 |
| 2025-08-05 | 1,312.00 | 1,331.00 | 1,311.00 | 1,314.00 | 13,140.00 | 17,675 |
| 2025-08-04 | 1,275.00 | 1,352.00 | 1,265.00 | 1,311.00 | 13,110.00 | 36,119 |
| 2025-08-01 | 1,315.00 | 1,316.00 | 1,274.00 | 1,280.00 | 12,800.00 | 48,649 |
| 2025-07-31 | 1,299.00 | 1,318.00 | 1,291.00 | 1,312.00 | 13,120.00 | 20,120 |
| 2025-07-30 | 1,302.00 | 1,325.00 | 1,290.00 | 1,299.00 | 12,990.00 | 24,358 |
| 2025-07-29 | 1,295.00 | 1,317.00 | 1,270.00 | 1,307.00 | 13,070.00 | 46,591 |
| 2025-07-28 | 1,334.00 | 1,334.00 | 1,304.00 | 1,304.00 | 13,040.00 | 43,065 |
| 2025-07-25 | 1,342.00 | 1,342.00 | 1,322.00 | 1,334.00 | 13,340.00 | 23,146 |
| 2025-07-24 | 1,360.00 | 1,372.00 | 1,328.00 | 1,329.00 | 13,290.00 | 50,903 |
| 2025-07-23 | 1,398.00 | 1,404.00 | 1,343.00 | 1,360.00 | 13,600.00 | 46,218 |
| 2025-07-22 | 1,380.00 | 1,404.00 | 1,365.00 | 1,393.00 | 13,930.00 | 57,415 |
| 2025-07-21 | 1,370.00 | 1,410.00 | 1,368.00 | 1,385.00 | 13,850.00 | 70,598 |
| 2025-07-18 | 1,360.00 | 1,392.00 | 1,348.00 | 1,370.00 | 13,700.00 | 36,274 |
| 2025-07-17 | 1,362.00 | 1,375.00 | 1,354.00 | 1,362.00 | 13,620.00 | 24,963 |
| 2025-07-16 | 1,419.00 | 1,419.00 | 1,357.00 | 1,362.00 | 13,620.00 | 45,020 |
| 2025-07-15 | 1,412.00 | 1,412.00 | 1,369.00 | 1,395.00 | 13,950.00 | 49,197 |
| 2025-07-14 | 1,416.00 | 1,417.00 | 1,383.00 | 1,392.00 | 13,920.00 | 43,244 |
| 2025-07-11 | 1,470.00 | 1,470.00 | 1,400.00 | 1,410.00 | 14,100.00 | 217,101 |
| 2025-07-10 | 1,331.00 | 1,433.00 | 1,329.00 | 1,400.00 | 14,000.00 | 196,734 |
| 2025-07-09 | 1,343.00 | 1,343.00 | 1,319.00 | 1,331.00 | 13,310.00 | 31,207 |
| 2025-07-08 | 1,336.00 | 1,353.00 | 1,328.00 | 1,343.00 | 13,430.00 | 30,032 |
| 2025-07-07 | 1,353.00 | 1,353.00 | 1,330.00 | 1,344.00 | 13,440.00 | 24,925 |
| 2025-07-04 | 1,386.00 | 1,409.00 | 1,349.00 | 1,354.00 | 13,540.00 | 50,827 |
| 2025-07-03 | 1,349.00 | 1,413.00 | 1,339.00 | 1,385.00 | 13,850.00 | 97,108 |
| 2025-07-02 | 1,370.00 | 1,370.00 | 1,330.00 | 1,338.00 | 13,380.00 | 53,651 |
| 2025-07-01 | 1,370.00 | 1,398.00 | 1,361.00 | 1,361.00 | 13,610.00 | 57,535 |
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.