Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 46,950.00 | 47,500.00 | 46,700.00 | 47,450.00 | 47,450.00 | 59,259 |
| 2024-02-01 | 45,700.00 | 46,850.00 | 45,500.00 | 46,500.00 | 46,500.00 | 52,483 |
| 2024-01-31 | 47,000.00 | 47,050.00 | 45,800.00 | 46,000.00 | 46,000.00 | 66,788 |
| 2024-01-30 | 46,900.00 | 47,350.00 | 46,550.00 | 46,850.00 | 46,850.00 | 52,611 |
| 2024-01-29 | 47,400.00 | 47,400.00 | 46,700.00 | 46,800.00 | 46,800.00 | 39,716 |
| 2024-01-26 | 47,050.00 | 47,600.00 | 47,000.00 | 47,400.00 | 47,400.00 | 48,799 |
| 2024-01-25 | 47,450.00 | 47,500.00 | 46,450.00 | 47,050.00 | 47,050.00 | 45,482 |
| 2024-01-24 | 47,800.00 | 48,100.00 | 46,950.00 | 47,100.00 | 47,100.00 | 83,731 |
| 2024-01-23 | 46,250.00 | 46,850.00 | 45,650.00 | 46,700.00 | 46,700.00 | 55,793 |
| 2024-01-22 | 45,700.00 | 46,300.00 | 45,300.00 | 45,850.00 | 45,850.00 | 55,109 |
| 2024-01-19 | 45,600.00 | 46,300.00 | 45,050.00 | 45,150.00 | 45,150.00 | 77,558 |
| 2024-01-18 | 45,650.00 | 46,150.00 | 45,050.00 | 45,300.00 | 45,300.00 | 69,551 |
| 2024-01-17 | 46,800.00 | 47,050.00 | 45,200.00 | 45,650.00 | 45,650.00 | 116,635 |
| 2024-01-16 | 47,550.00 | 48,150.00 | 46,550.00 | 46,700.00 | 46,700.00 | 117,886 |
| 2024-01-15 | 49,300.00 | 49,300.00 | 47,450.00 | 47,800.00 | 47,800.00 | 121,063 |
| 2024-01-12 | 50,300.00 | 50,600.00 | 49,000.00 | 49,050.00 | 49,050.00 | 88,204 |
| 2024-01-11 | 50,600.00 | 50,600.00 | 49,500.00 | 50,200.00 | 50,200.00 | 82,080 |
| 2024-01-10 | 51,200.00 | 51,200.00 | 49,950.00 | 50,200.00 | 50,200.00 | 63,392 |
| 2024-01-09 | 50,800.00 | 51,300.00 | 50,600.00 | 51,200.00 | 51,200.00 | 52,386 |
| 2024-01-08 | 50,500.00 | 51,500.00 | 50,100.00 | 50,600.00 | 50,600.00 | 48,690 |
| 2024-01-05 | 51,300.00 | 51,400.00 | 50,400.00 | 50,500.00 | 50,500.00 | 87,825 |
| 2024-01-04 | 52,200.00 | 52,500.00 | 51,000.00 | 51,400.00 | 51,400.00 | 66,334 |
| 2024-01-03 | 51,800.00 | 52,600.00 | 51,600.00 | 52,400.00 | 52,400.00 | 78,346 |
| 2024-01-02 | 51,200.00 | 52,300.00 | 51,100.00 | 52,300.00 | 52,300.00 | 55,944 |
| 2023-12-28 | 51,500.00 | 51,500.00 | 51,000.00 | 51,500.00 | 51,500.00 | 69,779 |
| 2023-12-27 | 50,900.00 | 51,500.00 | 50,400.00 | 51,300.00 | 51,300.00 | 78,732 |
| 2023-12-26 | 51,700.00 | 51,800.00 | 50,400.00 | 51,000.00 | 51,000.00 | 76,445 |
| 2023-12-22 | 51,900.00 | 52,100.00 | 51,400.00 | 51,400.00 | 51,400.00 | 61,766 |
| 2023-12-21 | 52,200.00 | 52,500.00 | 51,400.00 | 51,900.00 | 51,900.00 | 101,953 |
| 2023-12-20 | 52,900.00 | 53,200.00 | 52,500.00 | 52,700.00 | 52,700.00 | 61,552 |
| 2023-12-19 | 53,000.00 | 53,200.00 | 52,500.00 | 53,000.00 | 53,000.00 | 64,698 |
| 2023-12-18 | 52,700.00 | 53,300.00 | 52,200.00 | 53,100.00 | 53,100.00 | 78,779 |
| 2023-12-15 | 52,800.00 | 52,900.00 | 52,300.00 | 52,800.00 | 52,800.00 | 61,746 |
| 2023-12-14 | 52,900.00 | 53,000.00 | 52,000.00 | 52,800.00 | 52,800.00 | 96,317 |
| 2023-12-13 | 52,800.00 | 53,100.00 | 51,800.00 | 52,400.00 | 52,400.00 | 96,320 |
| 2023-12-12 | 53,000.00 | 53,200.00 | 52,100.00 | 52,700.00 | 52,700.00 | 69,147 |
| 2023-12-11 | 52,900.00 | 53,200.00 | 52,200.00 | 53,000.00 | 53,000.00 | 48,943 |
| 2023-12-08 | 52,800.00 | 53,100.00 | 52,300.00 | 52,700.00 | 52,700.00 | 74,495 |
| 2023-12-07 | 52,800.00 | 53,400.00 | 52,100.00 | 52,600.00 | 52,600.00 | 74,527 |
| 2023-12-06 | 51,400.00 | 52,600.00 | 51,200.00 | 52,600.00 | 52,600.00 | 110,940 |
| 2023-12-05 | 51,700.00 | 52,000.00 | 51,200.00 | 51,400.00 | 51,400.00 | 69,182 |
| 2023-12-04 | 52,900.00 | 53,000.00 | 50,900.00 | 52,000.00 | 52,000.00 | 167,324 |
| 2023-12-01 | 53,800.00 | 54,400.00 | 53,300.00 | 54,200.00 | 54,200.00 | 93,692 |
| 2023-11-30 | 54,400.00 | 54,500.00 | 53,500.00 | 54,100.00 | 54,100.00 | 58,348 |
| 2023-11-29 | 55,700.00 | 55,700.00 | 53,300.00 | 54,400.00 | 54,400.00 | 146,024 |
| 2023-11-28 | 55,600.00 | 55,900.00 | 54,800.00 | 55,700.00 | 55,700.00 | 69,138 |
| 2023-11-27 | 56,400.00 | 56,400.00 | 55,000.00 | 55,600.00 | 55,600.00 | 70,791 |
| 2023-11-24 | 56,700.00 | 56,900.00 | 56,100.00 | 56,400.00 | 56,400.00 | 55,124 |
| 2023-11-23 | 56,200.00 | 56,600.00 | 55,500.00 | 56,600.00 | 56,600.00 | 77,192 |
| 2023-11-22 | 55,100.00 | 56,700.00 | 54,700.00 | 55,800.00 | 55,800.00 | 72,872 |
| 2023-11-21 | 55,300.00 | 56,300.00 | 55,000.00 | 55,500.00 | 55,500.00 | 77,141 |
| 2023-11-20 | 54,500.00 | 55,800.00 | 54,500.00 | 55,100.00 | 55,100.00 | 62,760 |
| 2023-11-17 | 56,700.00 | 56,700.00 | 54,700.00 | 55,100.00 | 55,100.00 | 70,460 |
| 2023-11-16 | 55,800.00 | 56,600.00 | 55,500.00 | 56,500.00 | 56,500.00 | 77,994 |
| 2023-11-15 | 54,500.00 | 56,000.00 | 54,000.00 | 55,700.00 | 55,700.00 | 101,872 |
| 2023-11-14 | 54,100.00 | 55,200.00 | 53,800.00 | 53,800.00 | 53,800.00 | 109,621 |
| 2023-11-13 | 56,200.00 | 56,700.00 | 53,700.00 | 54,400.00 | 54,400.00 | 175,501 |
| 2023-11-10 | 56,400.00 | 57,400.00 | 55,300.00 | 56,300.00 | 56,300.00 | 123,586 |
| 2023-11-09 | 57,800.00 | 57,800.00 | 56,200.00 | 57,300.00 | 57,300.00 | 200,528 |
| 2023-11-08 | 54,700.00 | 58,000.00 | 54,000.00 | 57,300.00 | 57,300.00 | 632,181 |
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.