Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 52,200.00 | 53,000.00 | 51,700.00 | 52,500.00 | 52,500.00 | 165,993 |
| 2023-08-04 | 51,300.00 | 52,000.00 | 51,200.00 | 51,700.00 | 51,700.00 | 85,757 |
| 2023-08-03 | 50,600.00 | 51,500.00 | 50,000.00 | 51,100.00 | 51,100.00 | 93,222 |
| 2023-08-02 | 52,200.00 | 52,700.00 | 50,800.00 | 51,100.00 | 51,100.00 | 106,279 |
| 2023-08-01 | 50,800.00 | 52,500.00 | 50,500.00 | 51,900.00 | 51,900.00 | 169,119 |
| 2023-07-31 | 50,400.00 | 51,100.00 | 49,350.00 | 50,500.00 | 50,500.00 | 107,577 |
| 2023-07-28 | 50,300.00 | 51,200.00 | 49,150.00 | 50,100.00 | 50,100.00 | 124,628 |
| 2023-07-27 | 47,650.00 | 50,400.00 | 47,650.00 | 50,200.00 | 50,200.00 | 171,392 |
| 2023-07-26 | 50,300.00 | 50,300.00 | 47,600.00 | 48,100.00 | 48,100.00 | 356,355 |
| 2023-07-25 | 49,500.00 | 51,200.00 | 48,950.00 | 50,900.00 | 50,900.00 | 182,586 |
| 2023-07-24 | 51,000.00 | 51,100.00 | 49,300.00 | 49,500.00 | 49,500.00 | 218,833 |
| 2023-07-21 | 51,000.00 | 51,700.00 | 50,700.00 | 51,200.00 | 51,200.00 | 109,378 |
| 2023-07-20 | 51,000.00 | 51,200.00 | 50,300.00 | 50,900.00 | 50,900.00 | 125,171 |
| 2023-07-19 | 51,400.00 | 52,100.00 | 50,400.00 | 51,500.00 | 51,500.00 | 168,123 |
| 2023-07-18 | 53,000.00 | 53,000.00 | 51,300.00 | 51,600.00 | 51,600.00 | 121,758 |
| 2023-07-17 | 51,600.00 | 53,200.00 | 51,500.00 | 52,500.00 | 52,500.00 | 188,673 |
| 2023-07-14 | 51,600.00 | 51,800.00 | 50,800.00 | 51,100.00 | 51,100.00 | 117,143 |
| 2023-07-13 | 51,400.00 | 51,900.00 | 50,700.00 | 51,500.00 | 51,500.00 | 223,359 |
| 2023-07-12 | 50,000.00 | 51,300.00 | 49,400.00 | 51,100.00 | 51,100.00 | 186,521 |
| 2023-07-11 | 48,950.00 | 50,400.00 | 48,950.00 | 50,000.00 | 50,000.00 | 129,859 |
| 2023-07-10 | 49,000.00 | 49,650.00 | 48,550.00 | 49,000.00 | 49,000.00 | 160,578 |
| 2023-07-07 | 49,850.00 | 49,850.00 | 48,650.00 | 49,200.00 | 49,200.00 | 166,700 |
| 2023-07-06 | 51,200.00 | 51,200.00 | 49,700.00 | 49,800.00 | 49,800.00 | 221,823 |
| 2023-07-05 | 51,900.00 | 52,200.00 | 50,700.00 | 51,200.00 | 51,200.00 | 280,672 |
| 2023-07-04 | 53,400.00 | 53,400.00 | 51,800.00 | 52,000.00 | 52,000.00 | 257,210 |
| 2023-07-03 | 53,800.00 | 54,200.00 | 53,100.00 | 53,400.00 | 53,400.00 | 172,478 |
| 2023-06-30 | 53,300.00 | 54,300.00 | 53,200.00 | 53,600.00 | 53,600.00 | 134,541 |
| 2023-06-29 | 56,700.00 | 56,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | 347,313 |
| 2023-06-28 | 54,300.00 | 57,500.00 | 54,300.00 | 56,900.00 | 56,900.00 | 295,529 |
| 2023-06-27 | 56,000.00 | 56,700.00 | 51,500.00 | 54,300.00 | 54,300.00 | 892,368 |
| 2023-06-26 | 58,000.00 | 58,200.00 | 56,200.00 | 57,700.00 | 57,700.00 | 192,659 |
| 2023-06-23 | 60,100.00 | 60,100.00 | 57,900.00 | 58,000.00 | 58,000.00 | 195,711 |
| 2023-06-22 | 60,500.00 | 60,800.00 | 59,500.00 | 59,900.00 | 59,900.00 | 94,714 |
| 2023-06-21 | 61,600.00 | 63,200.00 | 60,100.00 | 60,400.00 | 60,400.00 | 248,045 |
| 2023-06-20 | 60,900.00 | 64,000.00 | 60,700.00 | 61,500.00 | 61,500.00 | 259,627 |
| 2023-06-19 | 61,700.00 | 61,700.00 | 60,500.00 | 60,600.00 | 60,600.00 | 90,732 |
| 2023-06-16 | 61,300.00 | 61,800.00 | 60,800.00 | 61,000.00 | 61,000.00 | 126,543 |
| 2023-06-15 | 63,100.00 | 63,100.00 | 60,500.00 | 61,200.00 | 61,200.00 | 248,759 |
| 2023-06-14 | 64,600.00 | 64,600.00 | 62,500.00 | 62,900.00 | 62,900.00 | 190,450 |
| 2023-06-13 | 64,600.00 | 65,500.00 | 64,200.00 | 64,600.00 | 64,600.00 | 120,336 |
| 2023-06-12 | 64,400.00 | 65,200.00 | 63,600.00 | 64,900.00 | 64,900.00 | 142,195 |
| 2023-06-09 | 63,900.00 | 64,800.00 | 63,400.00 | 63,800.00 | 63,800.00 | 153,586 |
| 2023-06-08 | 64,200.00 | 64,300.00 | 63,500.00 | 63,700.00 | 63,700.00 | 140,188 |
| 2023-06-07 | 64,400.00 | 65,200.00 | 64,400.00 | 64,500.00 | 64,500.00 | 97,684 |
| 2023-06-05 | 64,800.00 | 64,800.00 | 64,000.00 | 64,500.00 | 64,500.00 | 99,704 |
| 2023-06-02 | 65,200.00 | 65,500.00 | 64,300.00 | 64,600.00 | 64,600.00 | 96,298 |
| 2023-06-01 | 64,900.00 | 65,700.00 | 64,400.00 | 65,200.00 | 65,200.00 | 76,137 |
| 2023-05-31 | 65,400.00 | 66,000.00 | 64,600.00 | 64,800.00 | 64,800.00 | 93,130 |
| 2023-05-30 | 64,400.00 | 65,600.00 | 64,200.00 | 65,400.00 | 65,400.00 | 103,883 |
| 2023-05-26 | 64,700.00 | 64,900.00 | 63,900.00 | 64,000.00 | 64,000.00 | 147,730 |
| 2023-05-25 | 65,700.00 | 66,500.00 | 64,500.00 | 64,700.00 | 64,700.00 | 139,656 |
| 2023-05-24 | 66,400.00 | 66,400.00 | 65,600.00 | 66,000.00 | 66,000.00 | 84,580 |
| 2023-05-23 | 65,600.00 | 66,700.00 | 65,500.00 | 66,600.00 | 66,600.00 | 117,219 |
| 2023-05-22 | 65,800.00 | 66,100.00 | 64,900.00 | 65,700.00 | 65,700.00 | 91,920 |
| 2023-05-19 | 65,600.00 | 66,000.00 | 65,100.00 | 66,000.00 | 66,000.00 | 145,131 |
| 2023-05-18 | 64,800.00 | 65,200.00 | 64,100.00 | 64,800.00 | 64,800.00 | 74,257 |
| 2023-05-17 | 63,500.00 | 64,900.00 | 63,500.00 | 64,800.00 | 64,800.00 | 100,911 |
| 2023-05-16 | 63,700.00 | 64,400.00 | 63,300.00 | 63,500.00 | 63,500.00 | 92,411 |
| 2023-05-15 | 63,400.00 | 64,000.00 | 62,700.00 | 63,700.00 | 63,700.00 | 65,470 |
| 2023-05-12 | 63,700.00 | 64,400.00 | 63,500.00 | 63,700.00 | 63,700.00 | 100,146 |
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.