Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 35,100.00 | 35,850.00 | 35,050.00 | 35,700.00 | 35,700.00 | 33,675 |
| 2026-04-23 | 35,550.00 | 35,900.00 | 34,950.00 | 35,150.00 | 35,150.00 | 52,285 |
| 2026-04-22 | 35,400.00 | 35,550.00 | 35,100.00 | 35,350.00 | 35,350.00 | 51,108 |
| 2026-04-21 | 35,800.00 | 35,950.00 | 35,400.00 | 35,400.00 | 35,400.00 | 42,348 |
| 2026-04-20 | 36,550.00 | 36,600.00 | 35,550.00 | 35,550.00 | 35,550.00 | 48,009 |
| 2026-04-17 | 36,550.00 | 36,550.00 | 36,200.00 | 36,300.00 | 36,300.00 | 31,728 |
| 2026-04-16 | 35,650.00 | 36,550.00 | 35,650.00 | 36,400.00 | 36,400.00 | 46,392 |
| 2026-04-15 | 35,250.00 | 35,850.00 | 35,100.00 | 35,450.00 | 35,450.00 | 73,197 |
| 2026-04-14 | 34,800.00 | 35,400.00 | 34,500.00 | 34,750.00 | 34,750.00 | 50,953 |
| 2026-04-13 | 33,800.00 | 34,650.00 | 33,200.00 | 34,350.00 | 34,350.00 | 59,096 |
| 2026-04-10 | 33,750.00 | 34,300.00 | 33,600.00 | 33,950.00 | 33,950.00 | 65,787 |
| 2026-04-09 | 34,100.00 | 34,650.00 | 33,100.00 | 33,750.00 | 33,750.00 | 111,145 |
| 2026-04-08 | 34,600.00 | 35,150.00 | 33,950.00 | 34,200.00 | 34,200.00 | 88,958 |
| 2026-04-07 | 33,800.00 | 34,150.00 | 33,000.00 | 33,400.00 | 33,400.00 | 87,417 |
| 2026-04-06 | 34,400.00 | 34,650.00 | 33,400.00 | 33,600.00 | 33,600.00 | 112,556 |
| 2026-04-03 | 35,400.00 | 35,900.00 | 34,150.00 | 34,200.00 | 34,200.00 | 104,971 |
| 2026-04-02 | 36,600.00 | 37,200.00 | 34,750.00 | 35,350.00 | 35,350.00 | 106,875 |
| 2026-04-01 | 36,500.00 | 37,200.00 | 36,250.00 | 36,700.00 | 36,700.00 | 49,530 |
| 2026-03-31 | 36,700.00 | 37,250.00 | 35,600.00 | 36,000.00 | 36,000.00 | 70,327 |
| 2026-03-30 | 37,300.00 | 37,350.00 | 36,500.00 | 36,700.00 | 36,700.00 | 41,299 |
| 2026-03-27 | 36,950.00 | 38,050.00 | 36,950.00 | 37,700.00 | 37,700.00 | 32,950 |
| 2026-03-26 | 38,050.00 | 38,650.00 | 37,600.00 | 37,700.00 | 37,700.00 | 37,993 |
| 2026-03-25 | 37,900.00 | 38,550.00 | 37,800.00 | 38,550.00 | 38,550.00 | 37,213 |
| 2026-03-24 | 37,350.00 | 38,200.00 | 37,150.00 | 37,700.00 | 37,700.00 | 38,847 |
| 2026-03-23 | 39,050.00 | 39,050.00 | 37,000.00 | 37,000.00 | 37,000.00 | 120,847 |
| 2026-03-20 | 39,500.00 | 40,150.00 | 39,300.00 | 39,950.00 | 39,950.00 | 53,370 |
| 2026-03-19 | 39,450.00 | 39,700.00 | 39,050.00 | 39,050.00 | 39,050.00 | 40,537 |
| 2026-03-18 | 40,700.00 | 40,700.00 | 39,850.00 | 40,100.00 | 40,100.00 | 46,110 |
| 2026-03-17 | 40,300.00 | 40,500.00 | 39,850.00 | 39,850.00 | 39,850.00 | 38,146 |
| 2026-03-16 | 39,950.00 | 40,800.00 | 39,500.00 | 40,050.00 | 40,050.00 | 56,069 |
| 2026-03-13 | 39,050.00 | 40,200.00 | 38,950.00 | 39,950.00 | 39,950.00 | 38,374 |
| 2026-03-12 | 39,050.00 | 39,600.00 | 38,900.00 | 39,400.00 | 39,400.00 | 92,100 |
| 2026-03-11 | 40,050.00 | 40,750.00 | 39,300.00 | 39,300.00 | 39,300.00 | 90,337 |
| 2026-03-10 | 41,800.00 | 41,800.00 | 39,750.00 | 40,000.00 | 40,000.00 | 81,561 |
| 2026-03-09 | 39,000.00 | 40,800.00 | 38,550.00 | 40,800.00 | 40,800.00 | 89,707 |
| 2026-03-06 | 38,550.00 | 41,300.00 | 38,550.00 | 40,950.00 | 40,950.00 | 86,321 |
| 2026-03-05 | 39,000.00 | 40,450.00 | 38,250.00 | 38,900.00 | 38,900.00 | 190,807 |
| 2026-03-04 | 40,750.00 | 41,200.00 | 37,500.00 | 37,500.00 | 37,500.00 | 184,125 |
| 2026-03-03 | 44,150.00 | 44,200.00 | 41,500.00 | 41,500.00 | 41,500.00 | 145,646 |
| 2026-02-27 | 44,700.00 | 45,300.00 | 44,350.00 | 44,650.00 | 44,650.00 | 106,329 |
| 2026-02-26 | 46,450.00 | 46,450.00 | 44,900.00 | 44,950.00 | 44,950.00 | 112,097 |
| 2026-02-25 | 46,350.00 | 46,700.00 | 45,800.00 | 46,000.00 | 46,000.00 | 77,074 |
| 2026-02-24 | 46,650.00 | 47,100.00 | 46,300.00 | 46,350.00 | 46,350.00 | 76,781 |
| 2026-02-23 | 47,450.00 | 47,650.00 | 46,800.00 | 47,100.00 | 47,100.00 | 62,975 |
| 2026-02-20 | 47,350.00 | 47,900.00 | 47,050.00 | 47,100.00 | 47,100.00 | 57,398 |
| 2026-02-19 | 48,650.00 | 48,650.00 | 46,850.00 | 47,550.00 | 47,550.00 | 120,578 |
| 2026-02-13 | 49,150.00 | 49,450.00 | 47,550.00 | 47,550.00 | 47,550.00 | 80,135 |
| 2026-02-12 | 48,300.00 | 50,000.00 | 48,050.00 | 50,000.00 | 50,000.00 | 83,339 |
| 2026-02-11 | 48,750.00 | 48,850.00 | 47,700.00 | 48,450.00 | 48,450.00 | 76,320 |
| 2026-02-10 | 47,600.00 | 48,900.00 | 47,050.00 | 48,150.00 | 48,150.00 | 107,847 |
| 2026-02-09 | 45,450.00 | 47,200.00 | 45,450.00 | 47,100.00 | 47,100.00 | 108,818 |
| 2026-02-06 | 45,500.00 | 45,900.00 | 44,150.00 | 45,250.00 | 45,250.00 | 104,781 |
| 2026-02-05 | 44,950.00 | 48,300.00 | 44,900.00 | 45,400.00 | 45,400.00 | 213,537 |
| 2026-02-04 | 45,950.00 | 46,000.00 | 44,900.00 | 45,500.00 | 45,500.00 | 70,561 |
| 2026-02-03 | 46,500.00 | 46,550.00 | 44,850.00 | 45,950.00 | 45,950.00 | 108,924 |
| 2026-02-02 | 47,550.00 | 47,900.00 | 45,150.00 | 45,200.00 | 45,200.00 | 154,996 |
| 2026-01-30 | 50,000.00 | 50,500.00 | 49,150.00 | 49,300.00 | 49,300.00 | 195,798 |
| 2026-01-29 | 49,350.00 | 50,000.00 | 47,650.00 | 49,500.00 | 49,500.00 | 235,109 |
| 2026-01-28 | 48,150.00 | 48,750.00 | 47,550.00 | 48,600.00 | 48,600.00 | 231,882 |
| 2026-01-27 | 47,250.00 | 48,800.00 | 46,800.00 | 47,250.00 | 47,250.00 | 207,913 |
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.