SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,120.00 | 1,138.00 | 1,092.00 | 1,094.00 | 10,940.00 | 33,137 |
| 2024-12-24 | 1,131.00 | 1,142.00 | 1,112.00 | 1,119.00 | 11,190.00 | 38,111 |
| 2024-12-23 | 1,157.00 | 1,179.00 | 1,128.00 | 1,130.00 | 11,300.00 | 53,960 |
| 2024-12-20 | 1,195.00 | 1,199.00 | 1,153.00 | 1,157.00 | 11,570.00 | 54,500 |
| 2024-12-19 | 1,214.00 | 1,292.00 | 1,150.00 | 1,196.00 | 11,960.00 | 370,954 |
| 2024-12-18 | 1,285.00 | 1,285.00 | 1,223.00 | 1,232.00 | 12,320.00 | 100,637 |
| 2024-12-17 | 1,340.00 | 1,340.00 | 1,276.00 | 1,285.00 | 12,850.00 | 76,432 |
| 2024-12-16 | 1,329.00 | 1,404.00 | 1,317.00 | 1,349.00 | 13,490.00 | 329,068 |
| 2024-12-13 | 1,200.00 | 1,307.00 | 1,199.00 | 1,297.00 | 12,970.00 | 209,020 |
| 2024-12-12 | 1,312.00 | 1,385.00 | 1,200.00 | 1,200.00 | 12,000.00 | 339,468 |
| 2024-12-11 | 1,244.00 | 1,275.00 | 1,220.00 | 1,260.00 | 12,600.00 | 182,144 |
| 2024-12-10 | 1,197.00 | 1,298.00 | 1,186.00 | 1,235.00 | 12,350.00 | 440,930 |
| 2024-12-09 | 1,035.00 | 1,272.00 | 1,033.00 | 1,210.00 | 12,100.00 | 1,109,884 |
| 2024-12-06 | 1,019.00 | 1,199.00 | 1,002.00 | 1,105.00 | 11,050.00 | 545,100 |
| 2024-12-05 | 1,070.00 | 1,091.00 | 1,010.00 | 1,019.00 | 10,190.00 | 85,599 |
| 2024-12-04 | 981.00 | 1,137.00 | 981.00 | 1,123.00 | 11,230.00 | 587,547 |
| 2024-12-03 | 996.00 | 1,011.00 | 993.00 | 1,008.00 | 10,080.00 | 28,621 |
| 2024-12-02 | 1,012.00 | 1,100.00 | 995.00 | 995.00 | 9,950.00 | 151,455 |
| 2024-11-29 | 1,039.00 | 1,044.00 | 998.00 | 1,005.00 | 10,050.00 | 25,825 |
| 2024-11-28 | 1,026.00 | 1,112.00 | 1,012.00 | 1,039.00 | 10,390.00 | 116,753 |
| 2024-11-27 | 1,036.00 | 1,045.00 | 1,001.00 | 1,011.00 | 10,110.00 | 20,922 |
| 2024-11-26 | 1,048.00 | 1,049.00 | 1,022.00 | 1,036.00 | 10,360.00 | 16,335 |
| 2024-11-25 | 1,001.00 | 1,043.00 | 1,000.00 | 1,032.00 | 10,320.00 | 27,011 |
| 2024-11-22 | 1,007.00 | 1,040.00 | 1,000.00 | 1,000.00 | 10,000.00 | 22,715 |
| 2024-11-21 | 1,016.00 | 1,030.00 | 1,003.00 | 1,015.00 | 10,150.00 | 18,448 |
| 2024-11-20 | 1,047.00 | 1,047.00 | 1,016.00 | 1,016.00 | 10,160.00 | 21,459 |
| 2024-11-19 | 1,036.00 | 1,056.00 | 1,033.00 | 1,047.00 | 10,470.00 | 20,264 |
| 2024-11-18 | 1,017.00 | 1,062.00 | 1,017.00 | 1,049.00 | 10,490.00 | 28,077 |
| 2024-11-15 | 1,052.00 | 1,052.00 | 995.00 | 1,017.00 | 10,170.00 | 46,713 |
| 2024-11-14 | 1,015.00 | 1,037.00 | 1,005.00 | 1,014.00 | 10,140.00 | 32,531 |
| 2024-11-13 | 1,019.00 | 1,040.00 | 1,003.00 | 1,005.00 | 10,050.00 | 53,971 |
| 2024-11-12 | 1,066.00 | 1,080.00 | 1,030.00 | 1,030.00 | 10,300.00 | 63,909 |
| 2024-11-11 | 1,141.00 | 1,141.00 | 1,084.00 | 1,085.00 | 10,850.00 | 65,091 |
| 2024-11-08 | 1,164.00 | 1,196.00 | 1,138.00 | 1,141.00 | 11,410.00 | 74,835 |
| 2024-11-07 | 1,192.00 | 1,271.00 | 1,138.00 | 1,173.00 | 11,730.00 | 89,718 |
| 2024-11-06 | 1,340.00 | 1,389.00 | 1,185.00 | 1,192.00 | 11,920.00 | 432,895 |
| 2024-11-05 | 1,284.00 | 1,412.00 | 1,284.00 | 1,312.00 | 13,120.00 | 817,614 |
| 2024-11-04 | 1,295.00 | 1,400.00 | 1,239.00 | 1,255.00 | 12,550.00 | 378,403 |
| 2024-11-01 | 1,189.00 | 1,273.00 | 1,177.00 | 1,213.00 | 12,130.00 | 207,447 |
| 2024-10-31 | 1,215.00 | 1,330.00 | 1,201.00 | 1,213.00 | 12,130.00 | 250,236 |
| 2024-10-30 | 1,269.00 | 1,269.00 | 1,230.00 | 1,230.00 | 12,300.00 | 46,191 |
| 2024-10-29 | 1,280.00 | 1,280.00 | 1,254.00 | 1,271.00 | 12,710.00 | 50,399 |
| 2024-10-28 | 1,230.00 | 1,355.00 | 1,214.00 | 1,280.00 | 12,800.00 | 378,963 |
| 2024-10-25 | 1,212.00 | 1,229.00 | 1,198.00 | 1,214.00 | 12,140.00 | 37,917 |
| 2024-10-24 | 1,208.00 | 1,269.00 | 1,202.00 | 1,210.00 | 12,100.00 | 36,007 |
| 2024-10-23 | 1,244.00 | 1,368.00 | 1,222.00 | 1,239.00 | 12,390.00 | 159,597 |
| 2024-10-22 | 1,278.00 | 1,287.00 | 1,236.00 | 1,238.00 | 12,380.00 | 31,374 |
| 2024-10-21 | 1,258.00 | 1,304.00 | 1,258.00 | 1,287.00 | 12,870.00 | 32,161 |
| 2024-10-18 | 1,298.00 | 1,304.00 | 1,260.00 | 1,266.00 | 12,660.00 | 33,823 |
| 2024-10-17 | 1,297.00 | 1,336.00 | 1,291.00 | 1,294.00 | 12,940.00 | 25,074 |
| 2024-10-16 | 1,327.00 | 1,327.00 | 1,294.00 | 1,309.00 | 13,090.00 | 37,536 |
| 2024-10-15 | 1,339.00 | 1,349.00 | 1,317.00 | 1,327.00 | 13,270.00 | 36,705 |
| 2024-10-14 | 1,323.00 | 1,347.00 | 1,317.00 | 1,340.00 | 13,400.00 | 27,773 |
| 2024-10-11 | 1,360.00 | 1,364.00 | 1,326.00 | 1,326.00 | 13,260.00 | 45,368 |
| 2024-10-10 | 1,388.00 | 1,389.00 | 1,353.00 | 1,360.00 | 13,600.00 | 45,807 |
| 2024-10-08 | 1,425.00 | 1,429.00 | 1,380.00 | 1,387.00 | 13,870.00 | 54,345 |
| 2024-10-07 | 1,435.00 | 1,449.00 | 1,349.00 | 1,425.00 | 14,250.00 | 58,330 |
| 2024-10-04 | 1,478.00 | 1,480.00 | 1,428.00 | 1,433.00 | 14,330.00 | 79,616 |
| 2024-10-02 | 1,488.00 | 1,575.00 | 1,380.00 | 1,458.00 | 14,580.00 | 338,395 |
| 2024-09-30 | 1,501.00 | 1,514.00 | 1,476.00 | 1,490.00 | 14,900.00 | 61,528 |
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.