SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 1,001.00 | 1,080.00 | 979.00 | 980.00 | 9,800.00 | 32,650 |
| 2025-03-28 | 1,043.00 | 1,049.00 | 1,000.00 | 1,001.00 | 10,010.00 | 20,487 |
| 2025-03-27 | 1,054.00 | 1,069.00 | 1,035.00 | 1,043.00 | 10,430.00 | 19,691 |
| 2025-03-26 | 1,020.00 | 1,046.00 | 1,015.00 | 1,046.00 | 10,460.00 | 16,097 |
| 2025-03-25 | 1,026.00 | 1,042.00 | 1,009.00 | 1,020.00 | 10,200.00 | 14,017 |
| 2025-03-24 | 1,113.00 | 1,114.00 | 1,030.00 | 1,030.00 | 10,300.00 | 49,196 |
| 2025-03-21 | 1,034.00 | 1,049.00 | 1,020.00 | 1,029.00 | 10,290.00 | 32,184 |
| 2025-03-20 | 1,061.00 | 1,062.00 | 1,034.00 | 1,034.00 | 10,340.00 | 29,723 |
| 2025-03-19 | 1,066.00 | 1,078.00 | 1,055.00 | 1,061.00 | 10,610.00 | 18,192 |
| 2025-03-18 | 1,080.00 | 1,099.00 | 1,065.00 | 1,066.00 | 10,660.00 | 15,555 |
| 2025-03-17 | 1,067.00 | 1,095.00 | 1,067.00 | 1,080.00 | 10,800.00 | 13,161 |
| 2025-03-14 | 1,060.00 | 1,087.00 | 1,060.00 | 1,073.00 | 10,730.00 | 8,167 |
| 2025-03-13 | 1,077.00 | 1,091.00 | 1,071.00 | 1,071.00 | 10,710.00 | 15,602 |
| 2025-03-12 | 1,098.00 | 1,105.00 | 1,076.00 | 1,076.00 | 10,760.00 | 12,629 |
| 2025-03-11 | 1,080.00 | 1,101.00 | 1,060.00 | 1,088.00 | 10,880.00 | 26,216 |
| 2025-03-10 | 1,099.00 | 1,113.00 | 1,079.00 | 1,084.00 | 10,840.00 | 31,482 |
| 2025-03-07 | 1,106.00 | 1,135.00 | 1,102.00 | 1,113.00 | 11,130.00 | 21,577 |
| 2025-03-06 | 1,132.00 | 1,144.00 | 1,118.00 | 1,126.00 | 11,260.00 | 18,405 |
| 2025-03-05 | 1,112.00 | 1,144.00 | 1,112.00 | 1,137.00 | 11,370.00 | 19,400 |
| 2025-03-04 | 1,122.00 | 1,130.00 | 1,103.00 | 1,119.00 | 11,190.00 | 29,882 |
| 2025-02-28 | 1,174.00 | 1,250.00 | 1,140.00 | 1,140.00 | 11,400.00 | 126,598 |
| 2025-02-27 | 1,177.00 | 1,274.00 | 1,163.00 | 1,176.00 | 11,760.00 | 382,414 |
| 2025-02-26 | 1,179.00 | 1,196.00 | 1,158.00 | 1,161.00 | 11,610.00 | 19,189 |
| 2025-02-25 | 1,178.00 | 1,178.00 | 1,125.00 | 1,163.00 | 11,630.00 | 16,002 |
| 2025-02-24 | 1,140.00 | 1,187.00 | 1,130.00 | 1,178.00 | 11,780.00 | 26,193 |
| 2025-02-21 | 1,162.00 | 1,173.00 | 1,155.00 | 1,156.00 | 11,560.00 | 18,928 |
| 2025-02-20 | 1,182.00 | 1,192.00 | 1,168.00 | 1,168.00 | 11,680.00 | 19,388 |
| 2025-02-19 | 1,195.00 | 1,209.00 | 1,182.00 | 1,182.00 | 11,820.00 | 36,406 |
| 2025-02-18 | 1,200.00 | 1,205.00 | 1,182.00 | 1,188.00 | 11,880.00 | 20,831 |
| 2025-02-17 | 1,194.00 | 1,209.00 | 1,175.00 | 1,200.00 | 12,000.00 | 28,247 |
| 2025-02-14 | 1,190.00 | 1,198.00 | 1,177.00 | 1,185.00 | 11,850.00 | 18,882 |
| 2025-02-13 | 1,177.00 | 1,200.00 | 1,171.00 | 1,194.00 | 11,940.00 | 42,221 |
| 2025-02-12 | 1,171.00 | 1,176.00 | 1,157.00 | 1,168.00 | 11,680.00 | 17,503 |
| 2025-02-11 | 1,159.00 | 1,181.00 | 1,159.00 | 1,171.00 | 11,710.00 | 19,806 |
| 2025-02-10 | 1,156.00 | 1,192.00 | 1,140.00 | 1,168.00 | 11,680.00 | 14,596 |
| 2025-02-07 | 1,177.00 | 1,183.00 | 1,156.00 | 1,156.00 | 11,560.00 | 19,676 |
| 2025-02-06 | 1,177.00 | 1,190.00 | 1,165.00 | 1,168.00 | 11,680.00 | 28,595 |
| 2025-02-05 | 1,160.00 | 1,218.00 | 1,155.00 | 1,176.00 | 11,760.00 | 74,141 |
| 2025-02-04 | 1,137.00 | 1,156.00 | 1,136.00 | 1,148.00 | 11,480.00 | 15,212 |
| 2025-02-03 | 1,145.00 | 1,147.00 | 1,112.00 | 1,137.00 | 11,370.00 | 26,037 |
| 2025-01-31 | 1,162.00 | 1,209.00 | 1,134.00 | 1,140.00 | 11,400.00 | 64,221 |
| 2025-01-24 | 1,145.00 | 1,179.00 | 1,140.00 | 1,162.00 | 11,620.00 | 32,397 |
| 2025-01-23 | 1,159.00 | 1,165.00 | 1,138.00 | 1,148.00 | 11,480.00 | 20,536 |
| 2025-01-22 | 1,220.00 | 1,235.00 | 1,158.00 | 1,158.00 | 11,580.00 | 71,153 |
| 2025-01-21 | 1,195.00 | 1,204.00 | 1,157.00 | 1,176.00 | 11,760.00 | 52,500 |
| 2025-01-20 | 1,215.00 | 1,216.00 | 1,195.00 | 1,195.00 | 11,950.00 | 33,745 |
| 2025-01-17 | 1,216.00 | 1,226.00 | 1,190.00 | 1,212.00 | 12,120.00 | 59,125 |
| 2025-01-16 | 1,169.00 | 1,248.00 | 1,169.00 | 1,240.00 | 12,400.00 | 206,493 |
| 2025-01-15 | 1,186.00 | 1,190.00 | 1,150.00 | 1,155.00 | 11,550.00 | 31,763 |
| 2025-01-14 | 1,161.00 | 1,183.00 | 1,161.00 | 1,178.00 | 11,780.00 | 17,494 |
| 2025-01-13 | 1,205.00 | 1,209.00 | 1,159.00 | 1,159.00 | 11,590.00 | 36,109 |
| 2025-01-10 | 1,185.00 | 1,231.00 | 1,177.00 | 1,205.00 | 12,050.00 | 83,342 |
| 2025-01-09 | 1,174.00 | 1,217.00 | 1,149.00 | 1,194.00 | 11,940.00 | 50,570 |
| 2025-01-08 | 1,150.00 | 1,209.00 | 1,150.00 | 1,173.00 | 11,730.00 | 30,129 |
| 2025-01-07 | 1,183.00 | 1,186.00 | 1,153.00 | 1,169.00 | 11,690.00 | 30,407 |
| 2025-01-06 | 1,174.00 | 1,190.00 | 1,165.00 | 1,180.00 | 11,800.00 | 38,984 |
| 2025-01-03 | 1,137.00 | 1,207.00 | 1,129.00 | 1,174.00 | 11,740.00 | 83,559 |
| 2025-01-02 | 1,095.00 | 1,126.00 | 1,092.00 | 1,118.00 | 11,180.00 | 38,343 |
| 2024-12-30 | 1,082.00 | 1,111.00 | 1,073.00 | 1,107.00 | 11,070.00 | 24,185 |
| 2024-12-27 | 1,094.00 | 1,103.00 | 1,072.00 | 1,091.00 | 10,910.00 | 24,509 |
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.