Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 42,750.00 | 43,000.00 | 42,500.00 | 42,850.00 | 42,850.00 | 40,695 |
| 2024-05-02 | 42,600.00 | 42,800.00 | 42,400.00 | 42,500.00 | 42,500.00 | 25,052 |
| 2024-04-30 | 42,400.00 | 42,700.00 | 42,050.00 | 42,650.00 | 42,650.00 | 44,713 |
| 2024-04-29 | 41,500.00 | 42,450.00 | 41,400.00 | 42,450.00 | 42,450.00 | 79,114 |
| 2024-04-26 | 41,300.00 | 41,300.00 | 40,750.00 | 40,850.00 | 40,850.00 | 34,855 |
| 2024-04-25 | 40,750.00 | 41,250.00 | 40,750.00 | 40,900.00 | 40,900.00 | 26,191 |
| 2024-04-24 | 41,600.00 | 41,800.00 | 41,100.00 | 41,150.00 | 41,150.00 | 32,314 |
| 2024-04-23 | 41,000.00 | 41,500.00 | 41,000.00 | 41,200.00 | 41,200.00 | 25,573 |
| 2024-04-22 | 40,900.00 | 41,550.00 | 40,900.00 | 41,100.00 | 41,100.00 | 56,960 |
| 2024-04-19 | 40,500.00 | 41,000.00 | 40,150.00 | 40,500.00 | 40,500.00 | 59,439 |
| 2024-04-18 | 40,700.00 | 40,950.00 | 40,400.00 | 40,850.00 | 40,850.00 | 30,277 |
| 2024-04-17 | 40,200.00 | 40,750.00 | 40,200.00 | 40,350.00 | 40,350.00 | 42,966 |
| 2024-04-16 | 40,100.00 | 40,500.00 | 39,900.00 | 40,050.00 | 40,050.00 | 78,774 |
| 2024-04-15 | 41,700.00 | 41,700.00 | 40,500.00 | 40,800.00 | 40,800.00 | 94,569 |
| 2024-04-12 | 42,550.00 | 42,700.00 | 41,950.00 | 42,000.00 | 42,000.00 | 66,304 |
| 2024-04-11 | 43,050.00 | 43,050.00 | 42,400.00 | 42,500.00 | 42,500.00 | 73,550 |
| 2024-04-09 | 43,550.00 | 44,050.00 | 43,250.00 | 43,350.00 | 43,350.00 | 66,707 |
| 2024-04-08 | 45,100.00 | 45,100.00 | 43,550.00 | 43,550.00 | 43,550.00 | 79,052 |
| 2024-04-05 | 44,250.00 | 44,450.00 | 43,800.00 | 44,450.00 | 44,450.00 | 69,428 |
| 2024-04-04 | 45,550.00 | 45,700.00 | 44,250.00 | 44,450.00 | 44,450.00 | 81,598 |
| 2024-04-03 | 44,950.00 | 45,600.00 | 44,750.00 | 45,150.00 | 45,150.00 | 55,568 |
| 2024-04-02 | 46,400.00 | 46,550.00 | 44,600.00 | 45,050.00 | 45,050.00 | 157,787 |
| 2024-04-01 | 46,650.00 | 46,750.00 | 46,200.00 | 46,650.00 | 46,650.00 | 65,371 |
| 2024-03-29 | 45,950.00 | 46,550.00 | 45,450.00 | 46,200.00 | 46,200.00 | 65,698 |
| 2024-03-28 | 46,100.00 | 46,400.00 | 45,700.00 | 45,950.00 | 45,950.00 | 62,486 |
| 2024-03-27 | 44,800.00 | 46,400.00 | 44,600.00 | 46,000.00 | 46,000.00 | 206,344 |
| 2024-03-26 | 43,650.00 | 44,650.00 | 43,600.00 | 44,600.00 | 44,600.00 | 67,982 |
| 2024-03-25 | 44,150.00 | 44,550.00 | 43,950.00 | 44,000.00 | 44,000.00 | 65,749 |
| 2024-03-22 | 43,500.00 | 44,200.00 | 43,350.00 | 44,150.00 | 44,150.00 | 55,294 |
| 2024-03-21 | 43,600.00 | 44,050.00 | 43,350.00 | 43,550.00 | 43,550.00 | 58,308 |
| 2024-03-20 | 43,500.00 | 44,150.00 | 42,850.00 | 43,400.00 | 43,400.00 | 66,561 |
| 2024-03-19 | 44,600.00 | 44,700.00 | 43,450.00 | 43,500.00 | 43,500.00 | 79,402 |
| 2024-03-18 | 45,150.00 | 45,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 57,878 |
| 2024-03-15 | 45,000.00 | 45,250.00 | 44,100.00 | 44,900.00 | 44,900.00 | 84,364 |
| 2024-03-14 | 45,400.00 | 45,500.00 | 45,100.00 | 45,200.00 | 45,200.00 | 42,688 |
| 2024-03-13 | 45,400.00 | 45,500.00 | 45,000.00 | 45,400.00 | 45,400.00 | 43,129 |
| 2024-03-12 | 45,100.00 | 45,200.00 | 44,700.00 | 45,200.00 | 45,200.00 | 45,942 |
| 2024-03-11 | 45,000.00 | 45,700.00 | 44,800.00 | 45,100.00 | 45,100.00 | 108,748 |
| 2024-03-08 | 42,300.00 | 44,200.00 | 42,300.00 | 44,100.00 | 44,100.00 | 121,491 |
| 2024-03-07 | 42,500.00 | 43,000.00 | 41,900.00 | 42,050.00 | 42,050.00 | 125,792 |
| 2024-03-06 | 44,550.00 | 44,850.00 | 42,700.00 | 42,900.00 | 42,900.00 | 214,016 |
| 2024-03-05 | 45,150.00 | 45,300.00 | 44,650.00 | 44,750.00 | 44,750.00 | 79,272 |
| 2024-03-04 | 45,400.00 | 46,100.00 | 45,150.00 | 45,300.00 | 45,300.00 | 55,323 |
| 2024-02-29 | 45,050.00 | 45,350.00 | 45,050.00 | 45,200.00 | 45,200.00 | 46,661 |
| 2024-02-28 | 45,150.00 | 45,750.00 | 45,150.00 | 45,500.00 | 45,500.00 | 38,582 |
| 2024-02-27 | 46,200.00 | 46,250.00 | 45,100.00 | 45,150.00 | 45,150.00 | 91,560 |
| 2024-02-26 | 46,100.00 | 46,600.00 | 46,000.00 | 46,150.00 | 46,150.00 | 37,670 |
| 2024-02-23 | 46,550.00 | 46,750.00 | 46,000.00 | 46,150.00 | 46,150.00 | 53,847 |
| 2024-02-22 | 46,950.00 | 47,100.00 | 46,500.00 | 46,500.00 | 46,500.00 | 60,620 |
| 2024-02-21 | 46,650.00 | 47,400.00 | 46,650.00 | 46,950.00 | 46,950.00 | 46,832 |
| 2024-02-20 | 47,250.00 | 47,250.00 | 46,650.00 | 47,050.00 | 47,050.00 | 43,153 |
| 2024-02-19 | 46,900.00 | 47,400.00 | 46,850.00 | 47,000.00 | 47,000.00 | 46,528 |
| 2024-02-16 | 46,600.00 | 47,000.00 | 46,550.00 | 46,900.00 | 46,900.00 | 35,137 |
| 2024-02-15 | 47,300.00 | 47,550.00 | 46,500.00 | 46,550.00 | 46,550.00 | 96,660 |
| 2024-02-14 | 47,000.00 | 47,300.00 | 46,350.00 | 47,150.00 | 47,150.00 | 65,432 |
| 2024-02-13 | 47,750.00 | 47,750.00 | 47,000.00 | 47,050.00 | 47,050.00 | 64,618 |
| 2024-02-08 | 47,500.00 | 48,100.00 | 47,050.00 | 47,800.00 | 47,800.00 | 56,860 |
| 2024-02-07 | 47,150.00 | 47,650.00 | 46,650.00 | 47,400.00 | 47,400.00 | 64,574 |
| 2024-02-06 | 47,250.00 | 47,350.00 | 46,600.00 | 46,850.00 | 46,850.00 | 43,477 |
| 2024-02-05 | 47,450.00 | 47,500.00 | 46,900.00 | 47,200.00 | 47,200.00 | 42,464 |
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.