Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 63,500.00 | 64,200.00 | 63,000.00 | 63,900.00 | 63,900.00 | 92,962 |
| 2023-05-10 | 63,100.00 | 64,200.00 | 63,100.00 | 63,200.00 | 63,200.00 | 117,978 |
| 2023-05-09 | 65,100.00 | 65,100.00 | 63,300.00 | 63,500.00 | 63,500.00 | 200,798 |
| 2023-05-08 | 68,000.00 | 68,000.00 | 64,600.00 | 64,900.00 | 64,900.00 | 471,424 |
| 2023-05-04 | 67,100.00 | 69,200.00 | 66,600.00 | 68,000.00 | 68,000.00 | 119,952 |
| 2023-05-03 | 66,400.00 | 68,200.00 | 66,300.00 | 67,100.00 | 67,100.00 | 84,044 |
| 2023-05-02 | 65,800.00 | 67,600.00 | 65,700.00 | 67,200.00 | 67,200.00 | 92,173 |
| 2023-04-28 | 66,200.00 | 66,800.00 | 65,500.00 | 66,100.00 | 66,100.00 | 133,625 |
| 2023-04-27 | 66,400.00 | 66,900.00 | 65,800.00 | 66,300.00 | 66,300.00 | 128,984 |
| 2023-04-26 | 67,100.00 | 67,500.00 | 65,600.00 | 66,300.00 | 66,300.00 | 203,772 |
| 2023-04-25 | 69,700.00 | 72,400.00 | 67,200.00 | 67,300.00 | 67,300.00 | 664,561 |
| 2023-04-24 | 67,100.00 | 68,500.00 | 66,300.00 | 66,300.00 | 66,300.00 | 139,705 |
| 2023-04-21 | 68,600.00 | 68,700.00 | 67,200.00 | 67,600.00 | 67,600.00 | 135,400 |
| 2023-04-20 | 70,100.00 | 70,100.00 | 68,200.00 | 68,700.00 | 68,700.00 | 167,740 |
| 2023-04-19 | 70,500.00 | 70,600.00 | 69,800.00 | 70,100.00 | 70,100.00 | 96,943 |
| 2023-04-18 | 70,700.00 | 71,700.00 | 70,200.00 | 70,600.00 | 70,600.00 | 145,640 |
| 2023-04-17 | 70,800.00 | 71,100.00 | 69,800.00 | 70,200.00 | 70,200.00 | 86,383 |
| 2023-04-14 | 71,200.00 | 72,300.00 | 70,600.00 | 70,600.00 | 70,600.00 | 236,146 |
| 2023-04-13 | 69,000.00 | 70,900.00 | 68,800.00 | 70,700.00 | 70,700.00 | 193,361 |
| 2023-04-12 | 69,100.00 | 69,600.00 | 68,300.00 | 69,400.00 | 69,400.00 | 127,589 |
| 2023-04-11 | 68,100.00 | 69,000.00 | 67,800.00 | 68,600.00 | 68,600.00 | 124,171 |
| 2023-04-10 | 69,800.00 | 69,900.00 | 67,700.00 | 68,200.00 | 68,200.00 | 186,479 |
| 2023-04-07 | 69,500.00 | 69,800.00 | 68,800.00 | 69,700.00 | 69,700.00 | 84,587 |
| 2023-04-06 | 70,300.00 | 70,400.00 | 68,900.00 | 69,100.00 | 69,100.00 | 122,122 |
| 2023-04-05 | 70,700.00 | 70,900.00 | 70,000.00 | 70,300.00 | 70,300.00 | 103,444 |
| 2023-04-04 | 69,500.00 | 70,800.00 | 68,900.00 | 70,800.00 | 70,800.00 | 154,601 |
| 2023-04-03 | 70,300.00 | 70,600.00 | 68,800.00 | 69,300.00 | 69,300.00 | 181,254 |
| 2023-03-31 | 70,000.00 | 70,400.00 | 69,400.00 | 70,300.00 | 70,300.00 | 104,886 |
| 2023-03-30 | 71,300.00 | 71,300.00 | 70,000.00 | 70,100.00 | 70,100.00 | 179,509 |
| 2023-03-29 | 71,200.00 | 71,600.00 | 70,700.00 | 71,200.00 | 71,200.00 | 92,972 |
| 2023-03-28 | 71,000.00 | 71,700.00 | 70,600.00 | 71,300.00 | 71,300.00 | 88,768 |
| 2023-03-27 | 73,100.00 | 73,100.00 | 70,800.00 | 71,000.00 | 71,000.00 | 124,004 |
| 2023-03-24 | 72,900.00 | 73,700.00 | 71,900.00 | 72,900.00 | 72,900.00 | 262,749 |
| 2023-03-23 | 71,300.00 | 72,000.00 | 70,500.00 | 71,700.00 | 71,700.00 | 157,400 |
| 2023-03-22 | 72,300.00 | 72,300.00 | 71,400.00 | 71,700.00 | 71,700.00 | 97,522 |
| 2023-03-21 | 71,500.00 | 72,300.00 | 71,000.00 | 71,800.00 | 71,800.00 | 127,497 |
| 2023-03-20 | 71,600.00 | 72,000.00 | 70,500.00 | 70,700.00 | 70,700.00 | 149,661 |
| 2023-03-17 | 71,100.00 | 72,400.00 | 71,000.00 | 71,600.00 | 71,600.00 | 144,369 |
| 2023-03-16 | 71,300.00 | 71,700.00 | 70,000.00 | 70,800.00 | 70,800.00 | 211,486 |
| 2023-03-15 | 73,800.00 | 74,700.00 | 72,000.00 | 72,300.00 | 72,300.00 | 301,370 |
| 2023-03-14 | 76,000.00 | 76,100.00 | 73,200.00 | 73,200.00 | 73,200.00 | 268,682 |
| 2023-03-13 | 78,100.00 | 78,200.00 | 72,400.00 | 76,000.00 | 76,000.00 | 646,149 |
| 2023-03-10 | 80,300.00 | 80,300.00 | 78,300.00 | 80,100.00 | 80,100.00 | 359,455 |
| 2023-03-09 | 78,900.00 | 80,500.00 | 77,700.00 | 79,900.00 | 79,900.00 | 296,487 |
| 2023-03-08 | 77,800.00 | 79,200.00 | 77,600.00 | 78,400.00 | 78,400.00 | 185,808 |
| 2023-03-07 | 80,300.00 | 80,300.00 | 77,700.00 | 78,600.00 | 78,600.00 | 310,869 |
| 2023-03-06 | 82,100.00 | 82,500.00 | 79,600.00 | 80,200.00 | 80,200.00 | 351,735 |
| 2023-03-03 | 78,000.00 | 80,900.00 | 77,500.00 | 80,600.00 | 80,600.00 | 354,569 |
| 2023-03-02 | 76,400.00 | 78,000.00 | 76,300.00 | 76,800.00 | 76,800.00 | 200,161 |
| 2023-02-28 | 76,500.00 | 77,300.00 | 76,200.00 | 76,400.00 | 76,400.00 | 150,844 |
| 2023-02-27 | 75,400.00 | 76,500.00 | 75,100.00 | 76,200.00 | 76,200.00 | 78,579 |
| 2023-02-24 | 76,200.00 | 77,100.00 | 75,100.00 | 76,100.00 | 76,100.00 | 139,245 |
| 2023-02-23 | 75,800.00 | 76,500.00 | 75,400.00 | 76,200.00 | 76,200.00 | 113,789 |
| 2023-02-22 | 76,300.00 | 77,000.00 | 73,900.00 | 75,800.00 | 75,800.00 | 312,683 |
| 2023-02-21 | 78,400.00 | 78,400.00 | 76,300.00 | 77,100.00 | 77,100.00 | 146,812 |
| 2023-02-20 | 78,100.00 | 78,600.00 | 76,500.00 | 78,100.00 | 78,100.00 | 112,108 |
| 2023-02-17 | 76,400.00 | 77,600.00 | 75,400.00 | 77,500.00 | 77,500.00 | 122,380 |
| 2023-02-16 | 77,400.00 | 78,200.00 | 76,600.00 | 77,300.00 | 77,300.00 | 161,180 |
| 2023-02-15 | 79,500.00 | 79,500.00 | 75,800.00 | 76,600.00 | 76,600.00 | 268,900 |
| 2023-02-14 | 79,800.00 | 79,800.00 | 78,300.00 | 79,800.00 | 79,800.00 | 165,840 |
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.