Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 20,350.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,550.00 | 33,344 |
| 2026-07-23 | 20,000.00 | 20,800.00 | 19,840.00 | 20,800.00 | 20,800.00 | 52,049 |
| 2026-07-22 | 19,820.00 | 20,300.00 | 19,690.00 | 19,700.00 | 19,700.00 | 49,642 |
| 2026-07-21 | 19,710.00 | 19,970.00 | 19,540.00 | 19,710.00 | 19,710.00 | 50,779 |
| 2026-07-20 | 20,200.00 | 20,350.00 | 19,800.00 | 19,900.00 | 19,900.00 | 37,275 |
| 2026-07-16 | 20,200.00 | 20,650.00 | 19,930.00 | 20,400.00 | 20,400.00 | 41,188 |
| 2026-07-15 | 20,300.00 | 20,900.00 | 20,000.00 | 20,200.00 | 20,200.00 | 48,318 |
| 2026-07-14 | 21,300.00 | 21,300.00 | 20,000.00 | 20,250.00 | 20,250.00 | 52,559 |
| 2026-07-13 | 22,350.00 | 22,750.00 | 20,900.00 | 20,900.00 | 20,900.00 | 73,694 |
| 2026-07-10 | 21,900.00 | 22,750.00 | 21,650.00 | 22,400.00 | 22,400.00 | 70,809 |
| 2026-07-09 | 22,000.00 | 23,700.00 | 21,250.00 | 21,850.00 | 21,850.00 | 209,347 |
| 2026-07-08 | 22,650.00 | 23,000.00 | 21,500.00 | 22,250.00 | 22,250.00 | 61,799 |
| 2026-07-07 | 21,900.00 | 23,750.00 | 21,550.00 | 23,100.00 | 23,100.00 | 76,487 |
| 2026-07-06 | 21,900.00 | 22,150.00 | 21,550.00 | 21,850.00 | 21,850.00 | 44,839 |
| 2026-07-03 | 21,700.00 | 22,200.00 | 21,050.00 | 21,800.00 | 21,800.00 | 72,120 |
| 2026-07-02 | 21,450.00 | 22,450.00 | 21,300.00 | 21,550.00 | 21,550.00 | 48,088 |
| 2026-07-01 | 21,100.00 | 22,100.00 | 21,100.00 | 21,350.00 | 21,350.00 | 53,853 |
| 2026-06-30 | 21,750.00 | 22,550.00 | 21,050.00 | 21,300.00 | 21,300.00 | 74,287 |
| 2026-06-29 | 19,610.00 | 22,250.00 | 19,610.00 | 21,950.00 | 21,950.00 | 99,248 |
| 2026-06-26 | 20,200.00 | 20,600.00 | 19,650.00 | 19,760.00 | 19,760.00 | 91,042 |
| 2026-06-25 | 21,000.00 | 21,400.00 | 20,350.00 | 20,400.00 | 20,400.00 | 70,521 |
| 2026-06-24 | 21,000.00 | 21,400.00 | 20,650.00 | 21,150.00 | 21,150.00 | 74,701 |
| 2026-06-23 | 21,900.00 | 22,400.00 | 21,150.00 | 21,200.00 | 21,200.00 | 83,682 |
| 2026-06-22 | 22,900.00 | 23,750.00 | 22,100.00 | 22,300.00 | 22,300.00 | 76,537 |
| 2026-06-19 | 23,950.00 | 24,000.00 | 22,950.00 | 23,400.00 | 23,400.00 | 78,160 |
| 2026-06-18 | 25,100.00 | 25,200.00 | 23,900.00 | 24,050.00 | 24,050.00 | 51,076 |
| 2026-06-17 | 25,150.00 | 25,350.00 | 24,000.00 | 25,050.00 | 25,050.00 | 50,298 |
| 2026-06-16 | 25,400.00 | 25,550.00 | 24,750.00 | 24,900.00 | 24,900.00 | 52,129 |
| 2026-06-15 | 25,300.00 | 25,800.00 | 25,100.00 | 25,450.00 | 25,450.00 | 46,670 |
| 2026-06-12 | 25,200.00 | 25,750.00 | 24,650.00 | 25,200.00 | 25,200.00 | 90,774 |
| 2026-06-11 | 23,300.00 | 24,800.00 | 22,900.00 | 24,800.00 | 24,800.00 | 186,477 |
| 2026-06-10 | 23,500.00 | 24,650.00 | 23,300.00 | 23,800.00 | 23,800.00 | 91,218 |
| 2026-06-09 | 23,600.00 | 24,950.00 | 23,600.00 | 23,750.00 | 23,750.00 | 105,841 |
| 2026-06-08 | 24,450.00 | 24,850.00 | 23,450.00 | 23,600.00 | 23,600.00 | 92,983 |
| 2026-06-05 | 25,800.00 | 26,050.00 | 25,000.00 | 25,100.00 | 25,100.00 | 81,137 |
| 2026-06-04 | 26,050.00 | 26,300.00 | 24,900.00 | 25,750.00 | 25,750.00 | 56,948 |
| 2026-06-02 | 25,200.00 | 25,950.00 | 24,850.00 | 25,800.00 | 25,800.00 | 124,796 |
| 2026-06-01 | 26,150.00 | 26,550.00 | 25,200.00 | 25,850.00 | 25,850.00 | 126,362 |
| 2026-05-29 | 26,350.00 | 27,150.00 | 24,600.00 | 26,450.00 | 26,450.00 | 129,267 |
| 2026-05-28 | 27,050.00 | 27,200.00 | 25,700.00 | 26,350.00 | 26,350.00 | 79,848 |
| 2026-05-27 | 27,550.00 | 27,700.00 | 26,700.00 | 26,950.00 | 26,950.00 | 98,717 |
| 2026-05-26 | 28,500.00 | 28,700.00 | 27,200.00 | 27,550.00 | 27,550.00 | 86,171 |
| 2026-05-22 | 27,400.00 | 28,900.00 | 27,400.00 | 27,950.00 | 27,950.00 | 123,544 |
| 2026-05-21 | 28,200.00 | 28,500.00 | 27,050.00 | 27,050.00 | 27,050.00 | 118,700 |
| 2026-05-20 | 29,150.00 | 29,200.00 | 27,500.00 | 27,800.00 | 27,800.00 | 117,031 |
| 2026-05-19 | 29,200.00 | 30,250.00 | 28,650.00 | 29,150.00 | 29,150.00 | 81,398 |
| 2026-05-18 | 30,250.00 | 30,350.00 | 28,900.00 | 29,500.00 | 29,500.00 | 71,830 |
| 2026-05-15 | 31,400.00 | 32,000.00 | 29,550.00 | 30,550.00 | 30,550.00 | 85,575 |
| 2026-05-14 | 29,850.00 | 31,650.00 | 29,450.00 | 31,650.00 | 31,650.00 | 128,103 |
| 2026-05-13 | 30,150.00 | 30,300.00 | 29,400.00 | 29,500.00 | 29,500.00 | 80,107 |
| 2026-05-12 | 31,000.00 | 31,300.00 | 29,350.00 | 29,850.00 | 29,850.00 | 163,041 |
| 2026-05-11 | 32,300.00 | 32,300.00 | 30,600.00 | 30,650.00 | 30,650.00 | 109,099 |
| 2026-05-08 | 33,800.00 | 34,200.00 | 31,500.00 | 31,700.00 | 31,700.00 | 269,768 |
| 2026-05-07 | 34,000.00 | 34,400.00 | 33,800.00 | 33,800.00 | 33,800.00 | 53,937 |
| 2026-05-06 | 35,100.00 | 35,150.00 | 33,800.00 | 33,950.00 | 33,950.00 | 67,848 |
| 2026-05-04 | 35,300.00 | 35,600.00 | 34,650.00 | 34,800.00 | 34,800.00 | 59,985 |
| 2026-04-30 | 36,000.00 | 36,200.00 | 34,850.00 | 34,850.00 | 34,850.00 | 63,427 |
| 2026-04-29 | 35,800.00 | 36,000.00 | 35,450.00 | 35,550.00 | 35,550.00 | 44,223 |
| 2026-04-28 | 35,450.00 | 36,150.00 | 35,200.00 | 35,250.00 | 35,250.00 | 58,869 |
| 2026-04-27 | 36,000.00 | 36,350.00 | 35,350.00 | 35,400.00 | 35,400.00 | 53,099 |
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.