Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 86,800.00 | 87,000.00 | 85,100.00 | 85,500.00 | 85,500.00 | 65,674 |
| 2022-02-22 | 86,300.00 | 87,800.00 | 85,300.00 | 86,300.00 | 86,300.00 | 115,621 |
| 2022-02-21 | 85,600.00 | 87,900.00 | 84,600.00 | 87,500.00 | 87,500.00 | 138,845 |
| 2022-02-18 | 83,800.00 | 86,200.00 | 83,000.00 | 85,600.00 | 85,600.00 | 115,561 |
| 2022-02-17 | 83,700.00 | 86,200.00 | 82,100.00 | 84,100.00 | 84,100.00 | 167,682 |
| 2022-02-16 | 81,100.00 | 84,500.00 | 80,300.00 | 84,400.00 | 84,400.00 | 177,985 |
| 2022-02-15 | 82,500.00 | 83,000.00 | 79,600.00 | 79,600.00 | 79,600.00 | 109,932 |
| 2022-02-14 | 81,100.00 | 83,800.00 | 81,000.00 | 81,700.00 | 81,700.00 | 140,669 |
| 2022-02-11 | 79,600.00 | 83,900.00 | 79,600.00 | 81,500.00 | 81,500.00 | 186,851 |
| 2022-02-10 | 80,800.00 | 81,300.00 | 79,900.00 | 79,900.00 | 79,900.00 | 63,053 |
| 2022-02-09 | 80,400.00 | 81,900.00 | 79,000.00 | 80,700.00 | 80,700.00 | 93,760 |
| 2022-02-08 | 78,500.00 | 80,600.00 | 78,200.00 | 78,800.00 | 78,800.00 | 72,406 |
| 2022-02-07 | 80,100.00 | 80,300.00 | 78,300.00 | 79,000.00 | 79,000.00 | 52,608 |
| 2022-02-04 | 78,200.00 | 79,900.00 | 77,900.00 | 79,900.00 | 79,900.00 | 51,971 |
| 2022-02-03 | 77,200.00 | 79,500.00 | 77,200.00 | 79,000.00 | 79,000.00 | 103,617 |
| 2022-01-28 | 73,100.00 | 75,900.00 | 72,300.00 | 75,900.00 | 75,900.00 | 138,211 |
| 2022-01-27 | 77,900.00 | 78,100.00 | 73,000.00 | 73,100.00 | 73,100.00 | 154,621 |
| 2022-01-26 | 76,400.00 | 78,800.00 | 75,700.00 | 77,800.00 | 77,800.00 | 111,490 |
| 2022-01-25 | 78,800.00 | 79,700.00 | 76,100.00 | 76,700.00 | 76,700.00 | 186,523 |
| 2022-01-24 | 81,800.00 | 82,100.00 | 78,400.00 | 78,600.00 | 78,600.00 | 223,782 |
| 2022-01-21 | 85,100.00 | 85,100.00 | 81,700.00 | 82,800.00 | 82,800.00 | 194,064 |
| 2022-01-20 | 84,400.00 | 86,000.00 | 84,100.00 | 86,000.00 | 86,000.00 | 77,925 |
| 2022-01-19 | 82,600.00 | 84,400.00 | 82,500.00 | 84,400.00 | 84,400.00 | 79,171 |
| 2022-01-18 | 85,600.00 | 86,200.00 | 83,600.00 | 83,900.00 | 83,900.00 | 99,578 |
| 2022-01-17 | 86,500.00 | 87,100.00 | 85,000.00 | 85,600.00 | 85,600.00 | 94,620 |
| 2022-01-14 | 85,900.00 | 87,300.00 | 85,400.00 | 86,800.00 | 86,800.00 | 84,061 |
| 2022-01-13 | 88,000.00 | 88,000.00 | 86,400.00 | 86,400.00 | 86,400.00 | 79,090 |
| 2022-01-12 | 86,700.00 | 87,900.00 | 86,600.00 | 87,400.00 | 87,400.00 | 63,210 |
| 2022-01-11 | 88,700.00 | 88,900.00 | 85,400.00 | 86,200.00 | 86,200.00 | 123,645 |
| 2022-01-10 | 87,900.00 | 89,000.00 | 86,000.00 | 88,000.00 | 88,000.00 | 148,484 |
| 2022-01-07 | 87,700.00 | 89,300.00 | 87,200.00 | 87,900.00 | 87,900.00 | 120,410 |
| 2022-01-06 | 91,300.00 | 91,800.00 | 87,600.00 | 87,700.00 | 87,700.00 | 234,460 |
| 2022-01-05 | 95,200.00 | 95,400.00 | 92,300.00 | 92,800.00 | 92,800.00 | 162,314 |
| 2022-01-04 | 94,100.00 | 95,400.00 | 93,100.00 | 94,500.00 | 94,500.00 | 187,923 |
| 2022-01-03 | 91,600.00 | 94,600.00 | 91,500.00 | 94,500.00 | 94,500.00 | 296,454 |
| 2021-12-30 | 89,700.00 | 91,500.00 | 88,500.00 | 91,000.00 | 91,000.00 | 122,918 |
| 2021-12-29 | 90,000.00 | 90,400.00 | 89,200.00 | 89,700.00 | 89,700.00 | 86,023 |
| 2021-12-28 | 88,700.00 | 90,800.00 | 88,700.00 | 90,500.00 | 90,500.00 | 135,543 |
| 2021-12-27 | 88,600.00 | 89,800.00 | 87,900.00 | 88,700.00 | 88,700.00 | 86,137 |
| 2021-12-24 | 87,900.00 | 88,800.00 | 87,600.00 | 88,400.00 | 88,400.00 | 66,112 |
| 2021-12-23 | 88,700.00 | 89,000.00 | 87,700.00 | 87,900.00 | 87,900.00 | 49,781 |
| 2021-12-22 | 88,000.00 | 89,200.00 | 87,600.00 | 88,100.00 | 88,100.00 | 61,724 |
| 2021-12-21 | 88,600.00 | 89,100.00 | 87,100.00 | 88,000.00 | 88,000.00 | 60,525 |
| 2021-12-20 | 89,000.00 | 90,300.00 | 88,100.00 | 88,300.00 | 88,300.00 | 118,903 |
| 2021-12-17 | 87,400.00 | 89,300.00 | 87,200.00 | 88,900.00 | 88,900.00 | 107,280 |
| 2021-12-16 | 86,500.00 | 88,700.00 | 86,100.00 | 88,200.00 | 88,200.00 | 131,066 |
| 2021-12-15 | 86,000.00 | 86,000.00 | 85,400.00 | 85,500.00 | 85,500.00 | 61,747 |
| 2021-12-14 | 85,800.00 | 86,700.00 | 85,600.00 | 86,100.00 | 86,100.00 | 64,982 |
| 2021-12-13 | 86,700.00 | 86,800.00 | 85,500.00 | 86,000.00 | 86,000.00 | 100,982 |
| 2021-12-10 | 87,200.00 | 87,500.00 | 86,200.00 | 86,200.00 | 86,200.00 | 91,789 |
| 2021-12-09 | 87,400.00 | 88,400.00 | 87,100.00 | 87,900.00 | 87,900.00 | 108,223 |
| 2021-12-08 | 88,100.00 | 88,200.00 | 86,800.00 | 87,100.00 | 87,100.00 | 79,443 |
| 2021-12-07 | 86,200.00 | 88,500.00 | 86,200.00 | 87,600.00 | 87,600.00 | 106,577 |
| 2021-12-06 | 86,000.00 | 87,300.00 | 85,000.00 | 86,100.00 | 86,100.00 | 94,621 |
| 2021-12-03 | 84,700.00 | 86,300.00 | 84,000.00 | 86,200.00 | 86,200.00 | 115,583 |
| 2021-12-02 | 85,500.00 | 85,900.00 | 83,800.00 | 84,500.00 | 84,500.00 | 177,496 |
| 2021-12-01 | 85,000.00 | 87,000.00 | 83,600.00 | 86,100.00 | 86,100.00 | 124,676 |
| 2021-11-30 | 88,100.00 | 88,600.00 | 84,400.00 | 84,600.00 | 84,600.00 | 118,859 |
| 2021-11-29 | 84,800.00 | 88,300.00 | 84,800.00 | 86,900.00 | 86,900.00 | 127,655 |
| 2021-11-26 | 88,800.00 | 89,300.00 | 87,100.00 | 87,200.00 | 87,200.00 | 158,774 |
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.