SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 1,370.00 | 1,378.00 | 1,330.00 | 1,351.00 | 13,510.00 | 56,751 |
| 2025-06-27 | 1,372.00 | 1,420.00 | 1,367.00 | 1,375.00 | 13,750.00 | 71,387 |
| 2025-06-26 | 1,412.00 | 1,418.00 | 1,381.00 | 1,383.00 | 13,830.00 | 74,018 |
| 2025-06-25 | 1,433.00 | 1,459.00 | 1,410.00 | 1,411.00 | 14,110.00 | 124,935 |
| 2025-06-24 | 1,419.00 | 1,428.00 | 1,403.00 | 1,410.00 | 14,100.00 | 75,003 |
| 2025-06-23 | 1,387.00 | 1,418.00 | 1,361.00 | 1,406.00 | 14,060.00 | 81,446 |
| 2025-06-20 | 1,436.00 | 1,437.00 | 1,398.00 | 1,400.00 | 14,000.00 | 72,250 |
| 2025-06-19 | 1,415.00 | 1,453.00 | 1,402.00 | 1,420.00 | 14,200.00 | 117,276 |
| 2025-06-18 | 1,374.00 | 1,417.00 | 1,360.00 | 1,395.00 | 13,950.00 | 79,225 |
| 2025-06-17 | 1,450.00 | 1,451.00 | 1,397.00 | 1,408.00 | 14,080.00 | 117,752 |
| 2025-06-16 | 1,400.00 | 1,494.00 | 1,398.00 | 1,460.00 | 14,600.00 | 238,047 |
| 2025-06-13 | 1,471.00 | 1,478.00 | 1,398.00 | 1,400.00 | 14,000.00 | 145,577 |
| 2025-06-12 | 1,464.00 | 1,488.00 | 1,447.00 | 1,470.00 | 14,700.00 | 146,908 |
| 2025-06-11 | 1,495.00 | 1,567.00 | 1,481.00 | 1,484.00 | 14,840.00 | 1,119,199 |
| 2025-06-10 | 1,443.00 | 1,485.00 | 1,433.00 | 1,451.00 | 14,510.00 | 143,391 |
| 2025-06-09 | 1,486.00 | 1,486.00 | 1,440.00 | 1,462.00 | 14,620.00 | 197,569 |
| 2025-06-05 | 1,441.00 | 1,490.00 | 1,434.00 | 1,469.00 | 14,690.00 | 249,371 |
| 2025-06-04 | 1,514.00 | 1,534.00 | 1,421.00 | 1,456.00 | 14,560.00 | 404,195 |
| 2025-06-02 | 1,386.00 | 1,478.00 | 1,378.00 | 1,460.00 | 14,600.00 | 471,611 |
| 2025-05-30 | 1,415.00 | 1,489.00 | 1,372.00 | 1,374.00 | 13,740.00 | 706,740 |
| 2025-05-29 | 1,343.00 | 1,383.00 | 1,331.00 | 1,370.00 | 13,700.00 | 175,132 |
| 2025-05-28 | 1,306.00 | 1,341.00 | 1,306.00 | 1,326.00 | 13,260.00 | 132,571 |
| 2025-05-27 | 1,371.00 | 1,399.00 | 1,298.00 | 1,298.00 | 12,980.00 | 191,787 |
| 2025-05-26 | 1,338.00 | 1,381.00 | 1,312.00 | 1,370.00 | 13,700.00 | 122,083 |
| 2025-05-23 | 1,371.00 | 1,386.00 | 1,328.00 | 1,337.00 | 13,370.00 | 243,554 |
| 2025-05-22 | 1,381.00 | 1,479.00 | 1,378.00 | 1,400.00 | 14,000.00 | 355,849 |
| 2025-05-21 | 1,482.00 | 1,550.00 | 1,424.00 | 1,424.00 | 14,240.00 | 835,608 |
| 2025-05-20 | 1,454.00 | 1,469.00 | 1,409.00 | 1,438.00 | 14,380.00 | 368,721 |
| 2025-05-19 | 1,640.00 | 1,730.00 | 1,484.00 | 1,484.00 | 14,840.00 | 3,007,544 |
| 2025-05-16 | 1,540.00 | 1,594.00 | 1,491.00 | 1,502.00 | 15,020.00 | 1,470,823 |
| 2025-05-15 | 1,600.00 | 1,601.00 | 1,488.00 | 1,520.00 | 15,200.00 | 968,115 |
| 2025-05-14 | 1,397.00 | 1,731.00 | 1,374.00 | 1,617.00 | 16,170.00 | 9,017,212 |
| 2025-05-13 | 1,328.00 | 1,380.00 | 1,310.00 | 1,359.00 | 13,590.00 | 350,672 |
| 2025-05-12 | 1,349.00 | 1,367.00 | 1,291.00 | 1,342.00 | 13,420.00 | 544,226 |
| 2025-05-09 | 1,499.00 | 1,499.00 | 1,263.00 | 1,279.00 | 12,790.00 | 843,491 |
| 2025-05-08 | 1,514.00 | 1,555.00 | 1,488.00 | 1,523.00 | 15,230.00 | 487,225 |
| 2025-05-07 | 1,432.00 | 1,514.00 | 1,406.00 | 1,505.00 | 15,050.00 | 741,774 |
| 2025-05-02 | 1,364.00 | 1,525.00 | 1,361.00 | 1,430.00 | 14,300.00 | 1,310,488 |
| 2025-04-30 | 1,448.00 | 1,470.00 | 1,410.00 | 1,410.00 | 14,100.00 | 190,980 |
| 2025-04-29 | 1,456.00 | 1,491.00 | 1,410.00 | 1,483.00 | 14,830.00 | 295,714 |
| 2025-04-28 | 1,566.00 | 1,578.00 | 1,453.00 | 1,455.00 | 14,550.00 | 519,214 |
| 2025-04-25 | 1,534.00 | 1,685.00 | 1,510.00 | 1,566.00 | 15,660.00 | 3,658,439 |
| 2025-04-24 | 1,593.00 | 1,678.00 | 1,499.00 | 1,549.00 | 15,490.00 | 2,005,217 |
| 2025-04-23 | 1,722.00 | 1,881.00 | 1,495.00 | 1,568.00 | 15,680.00 | 5,567,371 |
| 2025-04-22 | 1,307.00 | 1,669.00 | 1,274.00 | 1,669.00 | 16,690.00 | 2,404,407 |
| 2025-04-21 | 1,291.00 | 1,317.00 | 1,260.00 | 1,284.00 | 12,840.00 | 52,790 |
| 2025-04-18 | 1,295.00 | 1,296.00 | 1,266.00 | 1,287.00 | 12,870.00 | 44,146 |
| 2025-04-17 | 1,339.00 | 1,360.00 | 1,286.00 | 1,295.00 | 12,950.00 | 229,726 |
| 2025-04-16 | 1,303.00 | 1,309.00 | 1,269.00 | 1,281.00 | 12,810.00 | 33,244 |
| 2025-04-15 | 1,313.00 | 1,349.00 | 1,285.00 | 1,298.00 | 12,980.00 | 45,258 |
| 2025-04-14 | 1,265.00 | 1,321.00 | 1,265.00 | 1,316.00 | 13,160.00 | 49,771 |
| 2025-04-11 | 1,312.00 | 1,332.00 | 1,255.00 | 1,304.00 | 13,040.00 | 106,486 |
| 2025-04-10 | 1,241.00 | 1,340.00 | 1,241.00 | 1,323.00 | 13,230.00 | 175,389 |
| 2025-04-09 | 1,227.00 | 1,349.00 | 1,204.00 | 1,231.00 | 12,310.00 | 260,790 |
| 2025-04-08 | 1,200.00 | 1,270.00 | 1,186.00 | 1,233.00 | 12,330.00 | 149,213 |
| 2025-04-07 | 1,212.00 | 1,234.00 | 1,171.00 | 1,200.00 | 12,000.00 | 93,729 |
| 2025-04-04 | 1,165.00 | 1,238.00 | 1,145.00 | 1,218.00 | 12,180.00 | 166,492 |
| 2025-04-03 | 1,075.00 | 1,180.00 | 1,062.00 | 1,165.00 | 11,650.00 | 125,588 |
| 2025-04-02 | 1,061.00 | 1,167.00 | 1,020.00 | 1,083.00 | 10,830.00 | 195,028 |
| 2025-04-01 | 974.00 | 1,066.00 | 974.00 | 1,052.00 | 10,520.00 | 33,243 |
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.