Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 90,900.00 | 92,200.00 | 88,800.00 | 88,800.00 | 88,800.00 | 176,118 |
| 2021-11-24 | 90,500.00 | 91,800.00 | 89,200.00 | 91,600.00 | 91,600.00 | 144,397 |
| 2021-11-23 | 90,200.00 | 92,400.00 | 89,700.00 | 90,500.00 | 90,500.00 | 158,356 |
| 2021-11-22 | 98,300.00 | 98,900.00 | 91,500.00 | 91,700.00 | 91,700.00 | 512,997 |
| 2021-11-19 | 96,600.00 | 98,200.00 | 95,200.00 | 96,400.00 | 96,400.00 | 333,128 |
| 2021-11-18 | 96,800.00 | 96,900.00 | 94,800.00 | 96,200.00 | 96,200.00 | 292,594 |
| 2021-11-17 | 94,200.00 | 96,700.00 | 93,000.00 | 96,000.00 | 96,000.00 | 500,009 |
| 2021-11-16 | 92,600.00 | 93,800.00 | 91,400.00 | 93,600.00 | 93,600.00 | 236,996 |
| 2021-11-15 | 89,700.00 | 92,500.00 | 88,900.00 | 91,900.00 | 91,900.00 | 268,136 |
| 2021-11-12 | 88,000.00 | 89,300.00 | 87,000.00 | 89,200.00 | 89,200.00 | 125,869 |
| 2021-11-11 | 86,400.00 | 87,800.00 | 85,700.00 | 87,000.00 | 87,000.00 | 92,319 |
| 2021-11-10 | 88,200.00 | 88,400.00 | 85,700.00 | 87,000.00 | 87,000.00 | 117,990 |
| 2021-11-09 | 88,600.00 | 89,100.00 | 87,700.00 | 88,700.00 | 88,700.00 | 110,954 |
| 2021-11-08 | 87,500.00 | 89,400.00 | 86,900.00 | 89,200.00 | 89,200.00 | 110,716 |
| 2021-11-05 | 86,600.00 | 88,700.00 | 86,300.00 | 88,300.00 | 88,300.00 | 184,059 |
| 2021-11-04 | 88,200.00 | 88,600.00 | 86,000.00 | 86,100.00 | 86,100.00 | 114,206 |
| 2021-11-03 | 88,300.00 | 88,300.00 | 86,700.00 | 87,200.00 | 87,200.00 | 95,560 |
| 2021-11-02 | 87,900.00 | 88,600.00 | 86,700.00 | 88,400.00 | 88,400.00 | 115,025 |
| 2021-11-01 | 86,900.00 | 88,400.00 | 86,000.00 | 87,500.00 | 87,500.00 | 182,839 |
| 2021-10-29 | 88,100.00 | 88,100.00 | 85,700.00 | 86,100.00 | 86,100.00 | 187,383 |
| 2021-10-28 | 89,500.00 | 90,000.00 | 87,100.00 | 87,800.00 | 87,800.00 | 225,095 |
| 2021-10-27 | 92,300.00 | 92,300.00 | 89,000.00 | 89,400.00 | 89,400.00 | 307,134 |
| 2021-10-26 | 91,500.00 | 92,800.00 | 91,200.00 | 92,200.00 | 92,200.00 | 178,726 |
| 2021-10-25 | 95,200.00 | 95,400.00 | 91,600.00 | 91,800.00 | 91,800.00 | 302,793 |
| 2021-10-22 | 95,200.00 | 96,200.00 | 94,300.00 | 95,400.00 | 95,400.00 | 244,862 |
| 2021-10-21 | 95,200.00 | 96,000.00 | 93,300.00 | 94,900.00 | 94,900.00 | 278,572 |
| 2021-10-20 | 93,300.00 | 96,600.00 | 93,000.00 | 95,000.00 | 95,000.00 | 701,277 |
| 2021-10-19 | 93,400.00 | 94,100.00 | 91,500.00 | 93,000.00 | 93,000.00 | 295,900 |
| 2021-10-18 | 89,300.00 | 92,800.00 | 88,500.00 | 92,500.00 | 92,500.00 | 367,717 |
| 2021-10-15 | 89,600.00 | 90,100.00 | 88,200.00 | 89,000.00 | 89,000.00 | 123,928 |
| 2021-10-14 | 88,600.00 | 89,100.00 | 87,900.00 | 89,000.00 | 89,000.00 | 114,421 |
← NewerPage 21 of 21 · 1,231 trading days
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.