Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 77,700.00 | 77,800.00 | 76,500.00 | 77,100.00 | 77,100.00 | 85,443 |
| 2022-08-17 | 80,600.00 | 81,200.00 | 78,000.00 | 78,100.00 | 78,100.00 | 98,829 |
| 2022-08-16 | 80,400.00 | 81,400.00 | 80,100.00 | 80,500.00 | 80,500.00 | 48,450 |
| 2022-08-12 | 81,400.00 | 81,600.00 | 79,300.00 | 80,100.00 | 80,100.00 | 88,448 |
| 2022-08-11 | 80,100.00 | 82,400.00 | 80,100.00 | 81,500.00 | 81,500.00 | 218,251 |
| 2022-08-10 | 78,800.00 | 79,400.00 | 78,000.00 | 78,100.00 | 78,100.00 | 91,909 |
| 2022-08-09 | 76,800.00 | 80,100.00 | 76,600.00 | 79,800.00 | 79,800.00 | 196,832 |
| 2022-08-08 | 76,700.00 | 76,800.00 | 75,000.00 | 76,500.00 | 76,500.00 | 110,456 |
| 2022-08-05 | 78,500.00 | 79,100.00 | 75,000.00 | 76,400.00 | 76,400.00 | 262,056 |
| 2022-08-04 | 81,000.00 | 81,100.00 | 76,100.00 | 76,800.00 | 76,800.00 | 331,744 |
| 2022-08-03 | 76,700.00 | 81,100.00 | 76,100.00 | 80,400.00 | 80,400.00 | 313,351 |
| 2022-08-02 | 74,600.00 | 77,800.00 | 74,100.00 | 76,700.00 | 76,700.00 | 103,896 |
| 2022-08-01 | 76,600.00 | 76,900.00 | 74,600.00 | 74,600.00 | 74,600.00 | 77,812 |
| 2022-07-29 | 76,100.00 | 76,500.00 | 75,300.00 | 76,400.00 | 76,400.00 | 45,854 |
| 2022-07-28 | 76,500.00 | 77,300.00 | 74,700.00 | 75,500.00 | 75,500.00 | 67,665 |
| 2022-07-27 | 75,500.00 | 76,100.00 | 74,200.00 | 75,300.00 | 75,300.00 | 31,766 |
| 2022-07-26 | 75,100.00 | 76,200.00 | 75,000.00 | 75,500.00 | 75,500.00 | 29,189 |
| 2022-07-25 | 75,000.00 | 76,700.00 | 74,600.00 | 76,400.00 | 76,400.00 | 58,144 |
| 2022-07-22 | 77,100.00 | 77,900.00 | 75,200.00 | 75,200.00 | 75,200.00 | 95,648 |
| 2022-07-21 | 76,800.00 | 78,200.00 | 76,000.00 | 77,400.00 | 77,400.00 | 127,110 |
| 2022-07-20 | 76,400.00 | 78,900.00 | 75,600.00 | 76,900.00 | 76,900.00 | 309,046 |
| 2022-07-19 | 72,500.00 | 73,400.00 | 71,300.00 | 73,000.00 | 73,000.00 | 78,430 |
| 2022-07-18 | 73,700.00 | 74,300.00 | 72,600.00 | 73,400.00 | 73,400.00 | 57,120 |
| 2022-07-15 | 75,200.00 | 75,600.00 | 72,100.00 | 72,800.00 | 72,800.00 | 117,740 |
| 2022-07-14 | 74,500.00 | 76,700.00 | 74,000.00 | 75,600.00 | 75,600.00 | 166,051 |
| 2022-07-13 | 70,900.00 | 73,900.00 | 70,700.00 | 73,700.00 | 73,700.00 | 81,838 |
| 2022-07-12 | 74,100.00 | 74,400.00 | 70,900.00 | 71,300.00 | 71,300.00 | 148,238 |
| 2022-07-11 | 73,200.00 | 75,400.00 | 73,100.00 | 74,800.00 | 74,800.00 | 84,479 |
| 2022-07-08 | 73,700.00 | 75,900.00 | 73,000.00 | 73,600.00 | 73,600.00 | 106,035 |
| 2022-07-07 | 72,900.00 | 74,000.00 | 71,700.00 | 73,700.00 | 73,700.00 | 82,020 |
| 2022-07-06 | 73,000.00 | 74,200.00 | 72,600.00 | 72,600.00 | 72,600.00 | 139,556 |
| 2022-07-05 | 71,000.00 | 74,800.00 | 71,000.00 | 73,900.00 | 73,900.00 | 178,616 |
| 2022-07-04 | 71,200.00 | 72,700.00 | 70,100.00 | 70,900.00 | 70,900.00 | 110,372 |
| 2022-07-01 | 71,000.00 | 72,800.00 | 69,700.00 | 70,800.00 | 70,800.00 | 120,797 |
| 2022-06-30 | 69,500.00 | 73,600.00 | 69,000.00 | 70,500.00 | 70,500.00 | 215,713 |
| 2022-06-29 | 67,700.00 | 70,100.00 | 66,300.00 | 69,300.00 | 69,300.00 | 126,909 |
| 2022-06-28 | 69,500.00 | 69,700.00 | 67,800.00 | 68,000.00 | 68,000.00 | 93,344 |
| 2022-06-27 | 65,600.00 | 70,400.00 | 64,600.00 | 69,600.00 | 69,600.00 | 195,559 |
| 2022-06-24 | 64,100.00 | 65,800.00 | 63,900.00 | 65,000.00 | 65,000.00 | 130,984 |
| 2022-06-23 | 64,000.00 | 65,900.00 | 63,200.00 | 63,200.00 | 63,200.00 | 128,340 |
| 2022-06-22 | 66,500.00 | 66,900.00 | 63,800.00 | 64,000.00 | 64,000.00 | 104,423 |
| 2022-06-21 | 65,700.00 | 67,500.00 | 65,400.00 | 66,600.00 | 66,600.00 | 89,336 |
| 2022-06-20 | 67,700.00 | 68,000.00 | 64,900.00 | 65,900.00 | 65,900.00 | 76,272 |
| 2022-06-17 | 67,800.00 | 69,500.00 | 66,600.00 | 67,100.00 | 67,100.00 | 228,910 |
| 2022-06-16 | 71,400.00 | 71,500.00 | 69,500.00 | 69,800.00 | 69,800.00 | 100,038 |
| 2022-06-15 | 70,500.00 | 71,300.00 | 68,100.00 | 69,300.00 | 69,300.00 | 149,441 |
| 2022-06-14 | 74,000.00 | 74,800.00 | 69,900.00 | 71,100.00 | 71,100.00 | 275,944 |
| 2022-06-13 | 75,400.00 | 76,700.00 | 75,000.00 | 75,200.00 | 75,200.00 | 130,624 |
| 2022-06-10 | 77,800.00 | 79,500.00 | 77,800.00 | 78,600.00 | 78,600.00 | 73,833 |
| 2022-06-09 | 78,400.00 | 80,000.00 | 78,000.00 | 79,600.00 | 79,600.00 | 106,143 |
| 2022-06-08 | 78,000.00 | 79,500.00 | 78,000.00 | 79,000.00 | 79,000.00 | 89,551 |
| 2022-06-07 | 80,500.00 | 80,500.00 | 77,900.00 | 78,000.00 | 78,000.00 | 106,393 |
| 2022-06-03 | 80,000.00 | 80,700.00 | 79,500.00 | 80,000.00 | 80,000.00 | 150,350 |
| 2022-06-02 | 78,000.00 | 79,500.00 | 77,600.00 | 78,700.00 | 78,700.00 | 205,589 |
| 2022-05-31 | 77,900.00 | 77,900.00 | 76,600.00 | 77,000.00 | 77,000.00 | 117,754 |
| 2022-05-30 | 77,500.00 | 78,100.00 | 76,900.00 | 77,500.00 | 77,500.00 | 83,054 |
| 2022-05-27 | 76,900.00 | 77,400.00 | 76,100.00 | 76,500.00 | 76,500.00 | 69,054 |
| 2022-05-26 | 76,000.00 | 77,400.00 | 75,600.00 | 76,600.00 | 76,600.00 | 91,926 |
| 2022-05-25 | 76,500.00 | 76,800.00 | 75,500.00 | 76,000.00 | 76,000.00 | 89,311 |
| 2022-05-24 | 76,800.00 | 77,300.00 | 75,400.00 | 75,900.00 | 75,900.00 | 86,229 |
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.