Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 37,850.00 | 38,050.00 | 37,450.00 | 37,850.00 | 37,850.00 | 26,902 |
| 2024-07-30 | 37,550.00 | 38,150.00 | 37,550.00 | 37,650.00 | 37,650.00 | 25,064 |
| 2024-07-29 | 37,850.00 | 38,250.00 | 37,750.00 | 37,950.00 | 37,950.00 | 22,004 |
| 2024-07-26 | 37,750.00 | 38,100.00 | 37,600.00 | 37,850.00 | 37,850.00 | 39,953 |
| 2024-07-25 | 36,800.00 | 37,800.00 | 36,550.00 | 37,800.00 | 37,800.00 | 62,716 |
| 2024-07-24 | 38,400.00 | 38,800.00 | 36,300.00 | 37,250.00 | 37,250.00 | 115,783 |
| 2024-07-23 | 39,550.00 | 39,800.00 | 38,700.00 | 38,700.00 | 38,700.00 | 63,638 |
| 2024-07-22 | 39,900.00 | 39,950.00 | 39,300.00 | 39,550.00 | 39,550.00 | 52,685 |
| 2024-07-19 | 40,250.00 | 40,250.00 | 39,900.00 | 40,100.00 | 40,100.00 | 53,503 |
| 2024-07-18 | 40,350.00 | 40,650.00 | 40,050.00 | 40,250.00 | 40,250.00 | 44,201 |
| 2024-07-17 | 40,400.00 | 40,450.00 | 40,050.00 | 40,250.00 | 40,250.00 | 44,503 |
| 2024-07-16 | 41,250.00 | 41,250.00 | 40,100.00 | 40,300.00 | 40,300.00 | 67,436 |
| 2024-07-15 | 41,300.00 | 41,300.00 | 40,700.00 | 40,950.00 | 40,950.00 | 33,421 |
| 2024-07-12 | 41,650.00 | 41,900.00 | 41,050.00 | 41,100.00 | 41,100.00 | 43,177 |
| 2024-07-11 | 41,000.00 | 41,650.00 | 41,000.00 | 41,650.00 | 41,650.00 | 47,223 |
| 2024-07-10 | 41,100.00 | 41,300.00 | 40,800.00 | 40,900.00 | 40,900.00 | 31,261 |
| 2024-07-09 | 40,850.00 | 41,800.00 | 40,850.00 | 41,400.00 | 41,400.00 | 44,567 |
| 2024-07-08 | 40,350.00 | 41,400.00 | 40,350.00 | 41,000.00 | 41,000.00 | 29,944 |
| 2024-07-05 | 40,550.00 | 41,100.00 | 40,550.00 | 40,750.00 | 40,750.00 | 32,169 |
| 2024-07-04 | 40,400.00 | 40,900.00 | 39,950.00 | 40,900.00 | 40,900.00 | 84,994 |
| 2024-07-03 | 41,700.00 | 42,200.00 | 40,300.00 | 40,350.00 | 40,350.00 | 99,881 |
| 2024-07-02 | 42,000.00 | 42,250.00 | 41,650.00 | 42,000.00 | 42,000.00 | 44,672 |
| 2024-07-01 | 41,850.00 | 42,950.00 | 41,800.00 | 42,150.00 | 42,150.00 | 86,183 |
| 2024-06-28 | 41,150.00 | 41,950.00 | 40,950.00 | 41,550.00 | 41,550.00 | 35,183 |
| 2024-06-27 | 41,200.00 | 41,450.00 | 41,000.00 | 41,050.00 | 41,050.00 | 27,798 |
| 2024-06-26 | 41,300.00 | 41,600.00 | 41,150.00 | 41,300.00 | 41,300.00 | 24,229 |
| 2024-06-25 | 41,250.00 | 41,300.00 | 40,900.00 | 41,300.00 | 41,300.00 | 30,704 |
| 2024-06-24 | 41,450.00 | 41,600.00 | 41,000.00 | 41,050.00 | 41,050.00 | 35,352 |
| 2024-06-21 | 41,650.00 | 41,800.00 | 41,350.00 | 41,400.00 | 41,400.00 | 30,932 |
| 2024-06-20 | 41,800.00 | 42,000.00 | 41,150.00 | 41,600.00 | 41,600.00 | 34,917 |
| 2024-06-19 | 41,700.00 | 41,700.00 | 41,150.00 | 41,700.00 | 41,700.00 | 52,639 |
| 2024-06-18 | 41,400.00 | 41,850.00 | 41,150.00 | 41,700.00 | 41,700.00 | 49,242 |
| 2024-06-17 | 41,150.00 | 41,350.00 | 40,700.00 | 41,300.00 | 41,300.00 | 53,923 |
| 2024-06-14 | 41,500.00 | 41,800.00 | 41,050.00 | 41,150.00 | 41,150.00 | 82,201 |
| 2024-06-13 | 42,200.00 | 42,250.00 | 41,350.00 | 41,350.00 | 41,350.00 | 109,126 |
| 2024-06-12 | 42,250.00 | 42,650.00 | 41,750.00 | 41,950.00 | 41,950.00 | 40,556 |
| 2024-06-11 | 42,000.00 | 42,650.00 | 42,000.00 | 42,300.00 | 42,300.00 | 34,380 |
| 2024-06-10 | 41,500.00 | 42,200.00 | 41,400.00 | 42,050.00 | 42,050.00 | 46,250 |
| 2024-06-07 | 42,500.00 | 42,800.00 | 41,500.00 | 41,600.00 | 41,600.00 | 125,902 |
| 2024-06-05 | 43,100.00 | 43,300.00 | 42,400.00 | 42,450.00 | 42,450.00 | 72,886 |
| 2024-06-04 | 43,950.00 | 44,150.00 | 43,050.00 | 43,100.00 | 43,100.00 | 45,147 |
| 2024-06-03 | 45,000.00 | 45,000.00 | 43,800.00 | 43,950.00 | 43,950.00 | 54,207 |
| 2024-05-31 | 43,650.00 | 45,000.00 | 43,650.00 | 45,000.00 | 45,000.00 | 72,322 |
| 2024-05-30 | 43,900.00 | 44,400.00 | 43,450.00 | 43,650.00 | 43,650.00 | 50,727 |
| 2024-05-29 | 44,950.00 | 45,100.00 | 44,050.00 | 44,100.00 | 44,100.00 | 41,274 |
| 2024-05-28 | 45,500.00 | 45,650.00 | 44,450.00 | 45,200.00 | 45,200.00 | 70,891 |
| 2024-05-27 | 45,200.00 | 47,350.00 | 44,900.00 | 45,500.00 | 45,500.00 | 269,627 |
| 2024-05-24 | 43,900.00 | 44,450.00 | 43,750.00 | 44,300.00 | 44,300.00 | 32,468 |
| 2024-05-23 | 43,550.00 | 44,300.00 | 43,200.00 | 44,100.00 | 44,100.00 | 48,929 |
| 2024-05-22 | 43,900.00 | 44,350.00 | 43,550.00 | 43,650.00 | 43,650.00 | 62,862 |
| 2024-05-21 | 44,950.00 | 45,000.00 | 43,900.00 | 44,200.00 | 44,200.00 | 52,361 |
| 2024-05-20 | 45,800.00 | 45,900.00 | 44,450.00 | 44,600.00 | 44,600.00 | 57,446 |
| 2024-05-17 | 45,600.00 | 46,650.00 | 45,600.00 | 45,600.00 | 45,600.00 | 88,081 |
| 2024-05-16 | 45,900.00 | 45,950.00 | 44,700.00 | 45,050.00 | 45,050.00 | 71,695 |
| 2024-05-14 | 45,500.00 | 46,450.00 | 45,500.00 | 45,650.00 | 45,650.00 | 40,485 |
| 2024-05-13 | 46,450.00 | 46,850.00 | 45,350.00 | 45,800.00 | 45,800.00 | 79,574 |
| 2024-05-10 | 45,900.00 | 46,950.00 | 45,400.00 | 46,450.00 | 46,450.00 | 179,979 |
| 2024-05-09 | 42,800.00 | 46,450.00 | 42,650.00 | 46,400.00 | 46,400.00 | 346,915 |
| 2024-05-08 | 43,000.00 | 43,400.00 | 43,000.00 | 43,050.00 | 43,050.00 | 26,513 |
| 2024-05-07 | 43,050.00 | 43,250.00 | 42,700.00 | 43,050.00 | 43,050.00 | 40,462 |
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.