Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 67,000.00 | 71,000.00 | 66,700.00 | 69,000.00 | 69,000.00 | 447,647 |
| 2022-11-15 | 65,400.00 | 66,600.00 | 65,200.00 | 66,500.00 | 66,500.00 | 158,679 |
| 2022-11-14 | 65,900.00 | 66,000.00 | 64,900.00 | 65,100.00 | 65,100.00 | 115,436 |
| 2022-11-11 | 66,400.00 | 66,900.00 | 65,000.00 | 65,600.00 | 65,600.00 | 281,446 |
| 2022-11-10 | 65,000.00 | 65,600.00 | 63,900.00 | 64,600.00 | 64,600.00 | 196,549 |
| 2022-11-09 | 68,600.00 | 69,300.00 | 65,400.00 | 65,800.00 | 65,800.00 | 414,265 |
| 2022-11-08 | 65,800.00 | 69,800.00 | 65,800.00 | 69,300.00 | 69,300.00 | 129,476 |
| 2022-11-07 | 65,000.00 | 65,700.00 | 64,500.00 | 65,600.00 | 65,600.00 | 68,715 |
| 2022-11-04 | 66,800.00 | 67,500.00 | 64,200.00 | 65,000.00 | 65,000.00 | 152,503 |
| 2022-11-03 | 67,000.00 | 68,600.00 | 67,000.00 | 67,500.00 | 67,500.00 | 48,319 |
| 2022-11-02 | 67,500.00 | 68,500.00 | 66,700.00 | 68,500.00 | 68,500.00 | 69,352 |
| 2022-11-01 | 68,400.00 | 68,500.00 | 67,100.00 | 68,000.00 | 68,000.00 | 39,701 |
| 2022-10-31 | 68,000.00 | 68,800.00 | 67,500.00 | 68,400.00 | 68,400.00 | 31,048 |
| 2022-10-28 | 69,100.00 | 69,500.00 | 67,500.00 | 67,700.00 | 67,700.00 | 50,609 |
| 2022-10-27 | 69,600.00 | 70,100.00 | 68,900.00 | 69,700.00 | 69,700.00 | 51,470 |
| 2022-10-26 | 68,100.00 | 69,400.00 | 68,100.00 | 69,100.00 | 69,100.00 | 38,225 |
| 2022-10-25 | 69,300.00 | 69,800.00 | 68,500.00 | 68,500.00 | 68,500.00 | 40,906 |
| 2022-10-24 | 69,700.00 | 70,000.00 | 68,400.00 | 69,000.00 | 69,000.00 | 99,584 |
| 2022-10-21 | 65,100.00 | 68,100.00 | 65,000.00 | 67,300.00 | 67,300.00 | 73,808 |
| 2022-10-20 | 68,000.00 | 68,700.00 | 65,700.00 | 66,200.00 | 66,200.00 | 99,339 |
| 2022-10-19 | 69,700.00 | 70,000.00 | 67,100.00 | 67,800.00 | 67,800.00 | 442,138 |
| 2022-10-18 | 65,600.00 | 66,400.00 | 64,700.00 | 66,100.00 | 66,100.00 | 70,304 |
| 2022-10-17 | 62,200.00 | 66,100.00 | 61,800.00 | 64,500.00 | 64,500.00 | 83,193 |
| 2022-10-14 | 60,800.00 | 64,700.00 | 60,200.00 | 63,700.00 | 63,700.00 | 159,128 |
| 2022-10-13 | 60,800.00 | 60,900.00 | 59,100.00 | 59,100.00 | 59,100.00 | 114,601 |
| 2022-10-12 | 60,400.00 | 61,600.00 | 60,100.00 | 60,900.00 | 60,900.00 | 86,558 |
| 2022-10-11 | 62,500.00 | 62,500.00 | 60,200.00 | 61,700.00 | 61,700.00 | 97,974 |
| 2022-10-07 | 66,500.00 | 66,800.00 | 62,800.00 | 63,200.00 | 63,200.00 | 196,618 |
| 2022-10-06 | 67,000.00 | 67,800.00 | 66,100.00 | 67,400.00 | 67,400.00 | 70,534 |
| 2022-10-05 | 68,500.00 | 68,700.00 | 65,500.00 | 65,700.00 | 65,700.00 | 70,670 |
| 2022-10-04 | 67,800.00 | 68,800.00 | 67,400.00 | 68,200.00 | 68,200.00 | 70,917 |
| 2022-09-30 | 65,000.00 | 67,600.00 | 65,000.00 | 66,500.00 | 66,500.00 | 60,585 |
| 2022-09-29 | 65,600.00 | 67,800.00 | 65,100.00 | 66,100.00 | 66,100.00 | 117,729 |
| 2022-09-28 | 65,800.00 | 66,300.00 | 63,100.00 | 64,100.00 | 64,100.00 | 83,390 |
| 2022-09-27 | 64,000.00 | 67,000.00 | 63,900.00 | 66,800.00 | 66,800.00 | 78,912 |
| 2022-09-26 | 65,600.00 | 67,100.00 | 64,500.00 | 64,900.00 | 64,900.00 | 94,647 |
| 2022-09-23 | 67,900.00 | 68,300.00 | 66,800.00 | 67,000.00 | 67,000.00 | 55,326 |
| 2022-09-22 | 69,000.00 | 69,700.00 | 67,300.00 | 67,900.00 | 67,900.00 | 111,070 |
| 2022-09-21 | 70,100.00 | 70,800.00 | 69,600.00 | 70,500.00 | 70,500.00 | 44,350 |
| 2022-09-20 | 69,900.00 | 70,600.00 | 69,900.00 | 70,400.00 | 70,400.00 | 35,601 |
| 2022-09-19 | 69,600.00 | 71,000.00 | 69,300.00 | 69,800.00 | 69,800.00 | 64,258 |
| 2022-09-16 | 71,500.00 | 71,600.00 | 70,000.00 | 70,000.00 | 70,000.00 | 71,763 |
| 2022-09-15 | 72,000.00 | 72,400.00 | 71,400.00 | 71,500.00 | 71,500.00 | 51,264 |
| 2022-09-14 | 71,500.00 | 71,700.00 | 70,200.00 | 71,500.00 | 71,500.00 | 122,667 |
| 2022-09-13 | 74,800.00 | 75,100.00 | 73,600.00 | 74,000.00 | 74,000.00 | 72,481 |
| 2022-09-08 | 72,900.00 | 74,700.00 | 71,600.00 | 73,500.00 | 73,500.00 | 129,994 |
| 2022-09-07 | 73,000.00 | 73,300.00 | 71,300.00 | 72,200.00 | 72,200.00 | 79,151 |
| 2022-09-06 | 75,000.00 | 75,100.00 | 71,700.00 | 73,100.00 | 73,100.00 | 113,414 |
| 2022-09-05 | 74,900.00 | 77,400.00 | 73,900.00 | 74,300.00 | 74,300.00 | 118,979 |
| 2022-09-02 | 74,100.00 | 75,200.00 | 73,300.00 | 74,000.00 | 74,000.00 | 67,257 |
| 2022-09-01 | 74,300.00 | 75,400.00 | 73,500.00 | 73,600.00 | 73,600.00 | 79,771 |
| 2022-08-31 | 74,200.00 | 76,200.00 | 74,200.00 | 75,900.00 | 75,900.00 | 46,693 |
| 2022-08-30 | 73,400.00 | 76,300.00 | 73,400.00 | 75,900.00 | 75,900.00 | 54,583 |
| 2022-08-29 | 73,200.00 | 74,400.00 | 73,000.00 | 74,000.00 | 74,000.00 | 62,483 |
| 2022-08-26 | 75,700.00 | 77,100.00 | 75,700.00 | 76,700.00 | 76,700.00 | 62,870 |
| 2022-08-25 | 75,000.00 | 76,900.00 | 74,200.00 | 76,000.00 | 76,000.00 | 69,888 |
| 2022-08-24 | 73,200.00 | 74,800.00 | 73,000.00 | 74,800.00 | 74,800.00 | 58,569 |
| 2022-08-23 | 75,000.00 | 75,200.00 | 72,200.00 | 72,600.00 | 72,600.00 | 130,596 |
| 2022-08-22 | 76,000.00 | 77,000.00 | 75,100.00 | 75,700.00 | 75,700.00 | 46,084 |
| 2022-08-19 | 77,100.00 | 77,900.00 | 76,400.00 | 76,700.00 | 76,700.00 | 50,430 |
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.