Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 53,400.00 | 54,800.00 | 52,900.00 | 54,700.00 | 54,700.00 | 203,549 |
| 2023-11-06 | 53,800.00 | 53,800.00 | 52,000.00 | 53,400.00 | 53,400.00 | 155,510 |
| 2023-11-03 | 51,900.00 | 53,000.00 | 51,300.00 | 52,800.00 | 52,800.00 | 129,882 |
| 2023-11-02 | 50,200.00 | 52,000.00 | 49,900.00 | 51,900.00 | 51,900.00 | 167,030 |
| 2023-11-01 | 49,150.00 | 49,700.00 | 48,950.00 | 49,700.00 | 49,700.00 | 74,772 |
| 2023-10-31 | 49,100.00 | 49,850.00 | 48,700.00 | 48,850.00 | 48,850.00 | 63,527 |
| 2023-10-30 | 48,100.00 | 49,900.00 | 48,100.00 | 48,850.00 | 48,850.00 | 74,449 |
| 2023-10-27 | 47,150.00 | 49,000.00 | 46,650.00 | 47,900.00 | 47,900.00 | 127,076 |
| 2023-10-26 | 47,150.00 | 47,300.00 | 46,000.00 | 46,100.00 | 46,100.00 | 108,515 |
| 2023-10-25 | 48,700.00 | 48,700.00 | 47,750.00 | 47,900.00 | 47,900.00 | 53,968 |
| 2023-10-24 | 47,050.00 | 48,650.00 | 46,500.00 | 48,350.00 | 48,350.00 | 90,394 |
| 2023-10-23 | 46,950.00 | 48,100.00 | 46,850.00 | 47,000.00 | 47,000.00 | 68,337 |
| 2023-10-20 | 49,000.00 | 49,850.00 | 47,200.00 | 47,800.00 | 47,800.00 | 153,465 |
| 2023-10-19 | 48,550.00 | 49,750.00 | 48,350.00 | 48,500.00 | 48,500.00 | 180,591 |
| 2023-10-18 | 47,700.00 | 48,400.00 | 47,200.00 | 47,500.00 | 47,500.00 | 46,732 |
| 2023-10-17 | 47,100.00 | 48,350.00 | 47,100.00 | 48,000.00 | 48,000.00 | 68,962 |
| 2023-10-16 | 47,200.00 | 47,600.00 | 46,300.00 | 46,900.00 | 46,900.00 | 86,011 |
| 2023-10-13 | 49,000.00 | 49,200.00 | 47,000.00 | 47,150.00 | 47,150.00 | 199,814 |
| 2023-10-12 | 49,500.00 | 49,500.00 | 48,900.00 | 49,000.00 | 49,000.00 | 95,818 |
| 2023-10-11 | 48,900.00 | 49,550.00 | 48,900.00 | 49,250.00 | 49,250.00 | 57,553 |
| 2023-10-10 | 49,550.00 | 50,100.00 | 48,550.00 | 48,700.00 | 48,700.00 | 76,681 |
| 2023-10-06 | 48,900.00 | 49,750.00 | 48,900.00 | 49,600.00 | 49,600.00 | 56,922 |
| 2023-10-05 | 49,550.00 | 50,400.00 | 49,100.00 | 49,400.00 | 49,400.00 | 68,908 |
| 2023-10-04 | 50,500.00 | 50,900.00 | 48,850.00 | 49,400.00 | 49,400.00 | 138,128 |
| 2023-09-27 | 50,700.00 | 51,700.00 | 50,100.00 | 51,500.00 | 51,500.00 | 53,543 |
| 2023-09-26 | 52,300.00 | 52,400.00 | 50,600.00 | 50,800.00 | 50,800.00 | 82,714 |
| 2023-09-25 | 50,100.00 | 52,300.00 | 50,100.00 | 51,900.00 | 51,900.00 | 142,595 |
| 2023-09-22 | 49,900.00 | 50,300.00 | 49,500.00 | 50,100.00 | 50,100.00 | 70,670 |
| 2023-09-21 | 51,000.00 | 51,200.00 | 50,000.00 | 50,300.00 | 50,300.00 | 87,306 |
| 2023-09-20 | 51,500.00 | 51,600.00 | 51,000.00 | 51,300.00 | 51,300.00 | 42,013 |
| 2023-09-19 | 52,000.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 59,757 |
| 2023-09-18 | 51,000.00 | 52,200.00 | 51,000.00 | 51,800.00 | 51,800.00 | 100,685 |
| 2023-09-15 | 51,600.00 | 52,000.00 | 51,100.00 | 51,300.00 | 51,300.00 | 89,966 |
| 2023-09-14 | 51,500.00 | 51,900.00 | 51,000.00 | 51,400.00 | 51,400.00 | 98,727 |
| 2023-09-13 | 50,500.00 | 51,100.00 | 50,100.00 | 51,100.00 | 51,100.00 | 91,044 |
| 2023-09-12 | 50,900.00 | 52,000.00 | 50,300.00 | 50,800.00 | 50,800.00 | 99,768 |
| 2023-09-11 | 51,000.00 | 51,300.00 | 50,000.00 | 50,400.00 | 50,400.00 | 63,714 |
| 2023-09-08 | 50,800.00 | 51,000.00 | 50,200.00 | 51,000.00 | 51,000.00 | 67,898 |
| 2023-09-07 | 51,000.00 | 51,200.00 | 50,300.00 | 50,500.00 | 50,500.00 | 80,535 |
| 2023-09-06 | 51,700.00 | 51,900.00 | 50,800.00 | 51,100.00 | 51,100.00 | 81,230 |
| 2023-09-05 | 52,000.00 | 52,800.00 | 51,600.00 | 51,700.00 | 51,700.00 | 69,769 |
| 2023-09-04 | 52,000.00 | 52,600.00 | 51,400.00 | 52,000.00 | 52,000.00 | 53,756 |
| 2023-09-01 | 51,600.00 | 52,400.00 | 51,500.00 | 52,000.00 | 52,000.00 | 77,915 |
| 2023-08-31 | 52,200.00 | 53,100.00 | 51,500.00 | 51,600.00 | 51,600.00 | 92,498 |
| 2023-08-30 | 52,500.00 | 53,300.00 | 51,800.00 | 52,300.00 | 52,300.00 | 116,110 |
| 2023-08-29 | 51,700.00 | 52,400.00 | 51,200.00 | 52,000.00 | 52,000.00 | 83,903 |
| 2023-08-28 | 50,600.00 | 51,500.00 | 50,300.00 | 51,500.00 | 51,500.00 | 71,986 |
| 2023-08-25 | 49,800.00 | 50,400.00 | 49,700.00 | 50,100.00 | 50,100.00 | 54,084 |
| 2023-08-24 | 50,600.00 | 50,800.00 | 49,700.00 | 50,400.00 | 50,400.00 | 95,662 |
| 2023-08-23 | 50,100.00 | 50,400.00 | 49,550.00 | 49,750.00 | 49,750.00 | 81,493 |
| 2023-08-22 | 50,800.00 | 51,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 94,196 |
| 2023-08-21 | 50,600.00 | 51,500.00 | 50,400.00 | 50,500.00 | 50,500.00 | 59,746 |
| 2023-08-18 | 50,600.00 | 51,000.00 | 49,950.00 | 50,600.00 | 50,600.00 | 94,895 |
| 2023-08-17 | 50,800.00 | 51,400.00 | 49,900.00 | 50,700.00 | 50,700.00 | 108,559 |
| 2023-08-16 | 53,500.00 | 53,500.00 | 50,700.00 | 51,200.00 | 51,200.00 | 183,413 |
| 2023-08-14 | 53,400.00 | 54,600.00 | 52,700.00 | 53,900.00 | 53,900.00 | 133,847 |
| 2023-08-11 | 54,600.00 | 54,700.00 | 52,600.00 | 53,000.00 | 53,000.00 | 150,785 |
| 2023-08-10 | 51,700.00 | 55,000.00 | 51,700.00 | 53,700.00 | 53,700.00 | 397,130 |
| 2023-08-09 | 51,100.00 | 51,900.00 | 51,100.00 | 51,800.00 | 51,800.00 | 80,142 |
| 2023-08-08 | 53,100.00 | 53,500.00 | 51,200.00 | 51,500.00 | 51,500.00 | 161,416 |
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.