SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 1,550.00 | 1,573.00 | 1,511.00 | 1,519.00 | 15,190.00 | 124,591 |
| 2024-09-26 | 1,540.00 | 1,560.00 | 1,513.00 | 1,545.00 | 15,450.00 | 117,422 |
| 2024-09-25 | 1,526.00 | 1,597.00 | 1,514.00 | 1,530.00 | 15,300.00 | 293,384 |
| 2024-09-24 | 1,476.00 | 1,604.00 | 1,476.00 | 1,519.00 | 15,190.00 | 423,372 |
| 2024-09-23 | 1,535.00 | 1,546.00 | 1,495.00 | 1,499.00 | 14,990.00 | 135,355 |
| 2024-09-20 | 1,550.00 | 1,634.00 | 1,545.00 | 1,546.00 | 15,460.00 | 508,111 |
| 2024-09-19 | 1,615.00 | 1,765.00 | 1,568.00 | 1,572.00 | 15,720.00 | 2,355,087 |
| 2024-09-13 | 1,485.00 | 1,633.00 | 1,453.00 | 1,533.00 | 15,330.00 | 2,041,371 |
| 2024-09-12 | 1,600.00 | 1,659.00 | 1,477.00 | 1,499.00 | 14,990.00 | 1,611,686 |
| 2024-09-11 | 1,244.00 | 1,551.00 | 1,237.00 | 1,470.00 | 14,700.00 | 2,964,403 |
| 2024-09-10 | 1,236.00 | 1,260.00 | 1,202.00 | 1,226.00 | 12,260.00 | 27,942 |
| 2024-09-09 | 1,174.00 | 1,239.00 | 1,150.00 | 1,234.00 | 12,340.00 | 37,571 |
| 2024-09-06 | 1,265.00 | 1,269.00 | 1,210.00 | 1,215.00 | 12,150.00 | 40,124 |
| 2024-09-05 | 1,273.00 | 1,300.00 | 1,235.00 | 1,266.00 | 12,660.00 | 40,275 |
| 2024-09-04 | 1,270.00 | 1,289.00 | 1,215.00 | 1,273.00 | 12,730.00 | 60,038 |
| 2024-09-03 | 1,319.00 | 1,340.00 | 1,300.00 | 1,310.00 | 13,100.00 | 37,534 |
| 2024-09-02 | 1,342.00 | 1,395.00 | 1,311.00 | 1,319.00 | 13,190.00 | 31,951 |
| 2024-08-30 | 1,316.00 | 1,360.00 | 1,303.00 | 1,342.00 | 13,420.00 | 33,934 |
| 2024-08-29 | 1,329.00 | 1,349.00 | 1,320.00 | 1,320.00 | 13,200.00 | 25,694 |
| 2024-08-28 | 1,376.00 | 1,398.00 | 1,343.00 | 1,343.00 | 13,430.00 | 52,749 |
| 2024-08-27 | 1,383.00 | 1,397.00 | 1,349.00 | 1,390.00 | 13,900.00 | 40,830 |
| 2024-08-26 | 1,428.00 | 1,450.00 | 1,384.00 | 1,385.00 | 13,850.00 | 53,750 |
| 2024-08-23 | 1,397.00 | 1,442.00 | 1,395.00 | 1,395.00 | 13,950.00 | 43,071 |
| 2024-08-22 | 1,475.00 | 1,515.00 | 1,425.00 | 1,425.00 | 14,250.00 | 74,063 |
| 2024-08-21 | 1,537.00 | 1,540.00 | 1,458.00 | 1,474.00 | 14,740.00 | 126,353 |
| 2024-08-20 | 1,570.00 | 1,580.00 | 1,522.00 | 1,537.00 | 15,370.00 | 96,291 |
| 2024-08-19 | 1,531.00 | 1,552.00 | 1,510.00 | 1,512.00 | 15,120.00 | 93,215 |
| 2024-08-16 | 1,585.00 | 1,606.00 | 1,551.00 | 1,555.00 | 15,550.00 | 235,511 |
| 2024-08-14 | 1,519.00 | 1,600.00 | 1,504.00 | 1,554.00 | 15,540.00 | 618,255 |
| 2024-08-13 | 1,518.00 | 1,640.00 | 1,411.00 | 1,478.00 | 14,780.00 | 664,681 |
| 2024-08-12 | 1,481.00 | 1,550.00 | 1,450.00 | 1,511.00 | 15,110.00 | 214,300 |
| 2024-08-09 | 1,409.00 | 1,530.00 | 1,409.00 | 1,480.00 | 14,800.00 | 218,982 |
| 2024-08-08 | 1,422.00 | 1,447.00 | 1,370.00 | 1,370.00 | 13,700.00 | 115,476 |
| 2024-08-07 | 1,359.00 | 1,428.00 | 1,358.00 | 1,409.00 | 14,090.00 | 62,100 |
| 2024-08-06 | 1,237.00 | 1,426.00 | 1,237.00 | 1,378.00 | 13,780.00 | 246,419 |
| 2024-08-05 | 1,490.00 | 1,499.00 | 1,100.00 | 1,237.00 | 12,370.00 | 185,540 |
| 2024-08-02 | 1,629.00 | 1,629.00 | 1,520.00 | 1,520.00 | 15,200.00 | 171,734 |
| 2024-08-01 | 1,591.00 | 1,695.00 | 1,591.00 | 1,669.00 | 16,690.00 | 417,100 |
| 2024-07-31 | 1,626.00 | 1,635.00 | 1,572.00 | 1,600.00 | 16,000.00 | 99,152 |
| 2024-07-30 | 1,636.00 | 1,673.00 | 1,614.00 | 1,620.00 | 16,200.00 | 171,350 |
| 2024-07-29 | 1,586.00 | 1,694.00 | 1,586.00 | 1,645.00 | 16,450.00 | 309,123 |
| 2024-07-26 | 1,638.00 | 1,695.00 | 1,585.00 | 1,587.00 | 15,870.00 | 237,494 |
| 2024-07-25 | 1,594.00 | 1,719.00 | 1,571.00 | 1,651.00 | 16,510.00 | 774,110 |
| 2024-07-24 | 1,589.00 | 1,794.00 | 1,589.00 | 1,623.00 | 16,230.00 | 2,139,691 |
| 2024-07-23 | 1,448.00 | 1,540.00 | 1,435.00 | 1,515.00 | 15,150.00 | 339,026 |
| 2024-07-22 | 1,550.00 | 1,600.00 | 1,428.00 | 1,443.00 | 14,430.00 | 256,856 |
| 2024-07-19 | 1,458.00 | 1,546.00 | 1,426.00 | 1,539.00 | 15,390.00 | 389,874 |
| 2024-07-18 | 1,418.00 | 1,436.00 | 1,392.00 | 1,421.00 | 14,210.00 | 58,928 |
| 2024-07-17 | 1,454.00 | 1,504.00 | 1,424.00 | 1,445.00 | 14,450.00 | 73,547 |
| 2024-07-16 | 1,489.00 | 1,495.00 | 1,420.00 | 1,445.00 | 14,450.00 | 110,935 |
| 2024-07-15 | 1,558.00 | 1,558.00 | 1,498.00 | 1,501.00 | 15,010.00 | 119,012 |
| 2024-07-12 | 1,628.00 | 1,668.00 | 1,569.00 | 1,569.00 | 15,690.00 | 233,442 |
| 2024-07-11 | 1,631.00 | 1,658.00 | 1,592.00 | 1,600.00 | 16,000.00 | 98,112 |
| 2024-07-10 | 1,587.00 | 1,655.00 | 1,565.00 | 1,620.00 | 16,200.00 | 215,509 |
| 2024-07-09 | 1,594.00 | 1,684.00 | 1,581.00 | 1,582.00 | 15,820.00 | 530,022 |
| 2024-07-08 | 1,550.00 | 1,613.00 | 1,540.00 | 1,589.00 | 15,890.00 | 258,213 |
| 2024-07-05 | 1,638.00 | 1,715.00 | 1,548.00 | 1,561.00 | 15,610.00 | 462,951 |
| 2024-07-04 | 1,699.00 | 1,881.00 | 1,651.00 | 1,653.00 | 16,530.00 | 2,762,884 |
| 2024-07-03 | 1,407.00 | 1,829.00 | 1,379.00 | 1,757.00 | 17,570.00 | 2,230,273 |
| 2024-07-02 | 1,445.00 | 1,445.00 | 1,393.00 | 1,407.00 | 14,070.00 | 78,208 |
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.