Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 81,900.00 | 81,900.00 | 79,000.00 | 79,400.00 | 79,400.00 | 186,976 |
| 2023-02-10 | 83,200.00 | 83,500.00 | 80,800.00 | 81,400.00 | 81,400.00 | 211,385 |
| 2023-02-09 | 81,900.00 | 84,500.00 | 81,000.00 | 83,400.00 | 83,400.00 | 302,055 |
| 2023-02-08 | 83,200.00 | 83,300.00 | 81,500.00 | 81,700.00 | 81,700.00 | 184,264 |
| 2023-02-07 | 80,500.00 | 83,300.00 | 80,200.00 | 83,100.00 | 83,100.00 | 210,652 |
| 2023-02-06 | 81,500.00 | 81,800.00 | 79,800.00 | 80,800.00 | 80,800.00 | 148,706 |
| 2023-02-03 | 80,400.00 | 81,900.00 | 80,200.00 | 81,500.00 | 81,500.00 | 112,582 |
| 2023-02-02 | 82,600.00 | 82,600.00 | 80,400.00 | 80,400.00 | 80,400.00 | 134,387 |
| 2023-02-01 | 80,500.00 | 82,000.00 | 79,300.00 | 81,500.00 | 81,500.00 | 168,181 |
| 2023-01-31 | 79,500.00 | 80,400.00 | 78,400.00 | 80,300.00 | 80,300.00 | 157,894 |
| 2023-01-30 | 80,300.00 | 80,300.00 | 79,200.00 | 79,600.00 | 79,600.00 | 114,259 |
| 2023-01-27 | 80,600.00 | 80,900.00 | 79,400.00 | 79,500.00 | 79,500.00 | 193,248 |
| 2023-01-26 | 81,300.00 | 81,700.00 | 80,200.00 | 80,800.00 | 80,800.00 | 136,343 |
| 2023-01-25 | 83,200.00 | 83,500.00 | 80,500.00 | 80,900.00 | 80,900.00 | 484,941 |
| 2023-01-20 | 81,900.00 | 83,700.00 | 81,100.00 | 81,900.00 | 81,900.00 | 249,133 |
| 2023-01-19 | 79,300.00 | 81,000.00 | 78,800.00 | 80,900.00 | 80,900.00 | 148,558 |
| 2023-01-18 | 78,900.00 | 80,900.00 | 78,900.00 | 80,300.00 | 80,300.00 | 162,211 |
| 2023-01-17 | 80,600.00 | 80,600.00 | 78,300.00 | 78,300.00 | 78,300.00 | 127,634 |
| 2023-01-16 | 79,500.00 | 80,400.00 | 79,100.00 | 79,600.00 | 79,600.00 | 145,152 |
| 2023-01-13 | 79,000.00 | 79,100.00 | 78,000.00 | 78,800.00 | 78,800.00 | 133,876 |
| 2023-01-12 | 80,400.00 | 80,900.00 | 78,300.00 | 78,800.00 | 78,800.00 | 256,451 |
| 2023-01-11 | 80,500.00 | 81,000.00 | 78,800.00 | 80,100.00 | 80,100.00 | 137,634 |
| 2023-01-10 | 80,600.00 | 81,200.00 | 79,300.00 | 79,800.00 | 79,800.00 | 160,142 |
| 2023-01-09 | 81,200.00 | 82,700.00 | 80,500.00 | 81,300.00 | 81,300.00 | 148,785 |
| 2023-01-06 | 80,600.00 | 81,800.00 | 80,100.00 | 80,800.00 | 80,800.00 | 131,176 |
| 2023-01-05 | 80,900.00 | 82,500.00 | 80,000.00 | 81,000.00 | 81,000.00 | 216,128 |
| 2023-01-04 | 85,300.00 | 85,300.00 | 78,700.00 | 80,000.00 | 80,000.00 | 519,759 |
| 2023-01-03 | 84,600.00 | 87,800.00 | 83,700.00 | 85,300.00 | 85,300.00 | 257,525 |
| 2023-01-02 | 88,900.00 | 89,000.00 | 82,100.00 | 83,800.00 | 83,800.00 | 223,746 |
| 2022-12-29 | 86,700.00 | 89,000.00 | 85,500.00 | 86,000.00 | 86,000.00 | 172,290 |
| 2022-12-28 | 86,400.00 | 86,800.00 | 84,900.00 | 86,300.00 | 86,300.00 | 137,658 |
| 2022-12-27 | 86,800.00 | 87,900.00 | 86,000.00 | 87,200.00 | 87,200.00 | 105,958 |
| 2022-12-26 | 86,900.00 | 87,800.00 | 85,900.00 | 87,300.00 | 87,300.00 | 86,543 |
| 2022-12-23 | 86,700.00 | 88,700.00 | 86,400.00 | 86,800.00 | 86,800.00 | 100,665 |
| 2022-12-22 | 87,200.00 | 89,400.00 | 85,600.00 | 87,900.00 | 87,900.00 | 219,262 |
| 2022-12-21 | 84,500.00 | 88,400.00 | 84,300.00 | 88,300.00 | 88,300.00 | 285,075 |
| 2022-12-20 | 86,000.00 | 86,600.00 | 82,800.00 | 83,600.00 | 83,600.00 | 122,141 |
| 2022-12-19 | 83,400.00 | 88,000.00 | 83,000.00 | 86,800.00 | 86,800.00 | 242,437 |
| 2022-12-16 | 82,700.00 | 85,500.00 | 81,800.00 | 83,800.00 | 83,800.00 | 225,827 |
| 2022-12-15 | 84,400.00 | 85,300.00 | 82,800.00 | 83,500.00 | 83,500.00 | 157,457 |
| 2022-12-14 | 85,500.00 | 86,500.00 | 84,200.00 | 85,200.00 | 85,200.00 | 156,629 |
| 2022-12-13 | 87,900.00 | 88,000.00 | 84,500.00 | 85,400.00 | 85,400.00 | 349,231 |
| 2022-12-12 | 83,200.00 | 89,300.00 | 82,600.00 | 88,900.00 | 88,900.00 | 658,560 |
| 2022-12-09 | 76,900.00 | 83,100.00 | 76,400.00 | 83,100.00 | 83,100.00 | 624,623 |
| 2022-12-08 | 74,200.00 | 76,700.00 | 74,200.00 | 75,400.00 | 75,400.00 | 169,492 |
| 2022-12-07 | 71,800.00 | 75,200.00 | 71,600.00 | 74,200.00 | 74,200.00 | 101,440 |
| 2022-12-06 | 74,200.00 | 74,500.00 | 72,500.00 | 72,700.00 | 72,700.00 | 81,049 |
| 2022-12-05 | 74,500.00 | 77,200.00 | 74,500.00 | 74,800.00 | 74,800.00 | 144,267 |
| 2022-12-02 | 75,000.00 | 76,100.00 | 74,000.00 | 74,000.00 | 74,000.00 | 97,988 |
| 2022-12-01 | 73,600.00 | 76,700.00 | 73,600.00 | 75,500.00 | 75,500.00 | 225,926 |
| 2022-11-30 | 73,500.00 | 73,900.00 | 71,400.00 | 72,500.00 | 72,500.00 | 387,982 |
| 2022-11-29 | 72,700.00 | 74,200.00 | 72,400.00 | 73,700.00 | 73,700.00 | 124,580 |
| 2022-11-28 | 73,800.00 | 74,900.00 | 72,800.00 | 73,400.00 | 73,400.00 | 117,240 |
| 2022-11-25 | 74,200.00 | 75,400.00 | 73,100.00 | 74,300.00 | 74,300.00 | 130,772 |
| 2022-11-24 | 74,400.00 | 76,200.00 | 73,000.00 | 75,100.00 | 75,100.00 | 309,478 |
| 2022-11-23 | 70,200.00 | 75,400.00 | 70,000.00 | 75,000.00 | 75,000.00 | 772,714 |
| 2022-11-22 | 69,300.00 | 69,600.00 | 67,000.00 | 67,100.00 | 67,100.00 | 128,898 |
| 2022-11-21 | 70,800.00 | 71,900.00 | 68,800.00 | 69,300.00 | 69,300.00 | 221,048 |
| 2022-11-18 | 69,200.00 | 71,300.00 | 69,000.00 | 69,300.00 | 69,300.00 | 129,955 |
| 2022-11-17 | 69,300.00 | 70,700.00 | 68,100.00 | 69,300.00 | 69,300.00 | 143,129 |
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.