Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 46,150.00 | 47,350.00 | 46,100.00 | 47,100.00 | 47,100.00 | 279,141 |
| 2026-01-23 | 45,350.00 | 46,050.00 | 45,000.00 | 46,000.00 | 46,000.00 | 135,137 |
| 2026-01-22 | 45,050.00 | 45,700.00 | 44,750.00 | 45,350.00 | 45,350.00 | 92,702 |
| 2026-01-21 | 45,400.00 | 45,400.00 | 43,950.00 | 45,100.00 | 45,100.00 | 144,168 |
| 2026-01-20 | 45,750.00 | 46,500.00 | 45,000.00 | 45,850.00 | 45,850.00 | 127,794 |
| 2026-01-19 | 45,300.00 | 46,000.00 | 44,750.00 | 45,950.00 | 45,950.00 | 82,049 |
| 2026-01-16 | 46,700.00 | 46,900.00 | 45,300.00 | 45,550.00 | 45,550.00 | 103,467 |
| 2026-01-15 | 47,000.00 | 47,300.00 | 46,350.00 | 46,700.00 | 46,700.00 | 107,670 |
| 2026-01-14 | 45,500.00 | 47,550.00 | 44,600.00 | 47,100.00 | 47,100.00 | 280,735 |
| 2026-01-13 | 45,050.00 | 46,250.00 | 45,000.00 | 45,600.00 | 45,600.00 | 91,150 |
| 2026-01-12 | 43,400.00 | 46,750.00 | 43,000.00 | 45,400.00 | 45,400.00 | 248,153 |
| 2026-01-09 | 43,450.00 | 43,700.00 | 43,150.00 | 43,400.00 | 43,400.00 | 57,412 |
| 2026-01-08 | 43,800.00 | 43,900.00 | 42,850.00 | 43,500.00 | 43,500.00 | 119,173 |
| 2026-01-07 | 43,400.00 | 44,100.00 | 41,800.00 | 43,950.00 | 43,950.00 | 222,806 |
| 2026-01-06 | 43,200.00 | 44,500.00 | 42,750.00 | 43,400.00 | 43,400.00 | 214,755 |
| 2026-01-05 | 46,550.00 | 46,600.00 | 42,350.00 | 42,600.00 | 42,600.00 | 356,892 |
| 2026-01-02 | 44,000.00 | 46,700.00 | 43,500.00 | 46,550.00 | 46,550.00 | 344,911 |
| 2025-12-30 | 41,300.00 | 43,150.00 | 41,300.00 | 42,750.00 | 42,750.00 | 91,839 |
| 2025-12-29 | 41,800.00 | 42,000.00 | 41,200.00 | 41,800.00 | 41,800.00 | 43,551 |
| 2025-12-26 | 42,750.00 | 42,800.00 | 41,650.00 | 41,800.00 | 41,800.00 | 69,590 |
| 2025-12-24 | 43,000.00 | 43,350.00 | 42,100.00 | 42,500.00 | 42,500.00 | 88,337 |
| 2025-12-23 | 42,350.00 | 43,700.00 | 42,350.00 | 43,300.00 | 43,300.00 | 144,668 |
| 2025-12-22 | 42,000.00 | 42,750.00 | 41,550.00 | 42,600.00 | 42,600.00 | 89,682 |
| 2025-12-19 | 40,750.00 | 42,600.00 | 40,600.00 | 41,900.00 | 41,900.00 | 156,245 |
| 2025-12-18 | 40,600.00 | 41,750.00 | 39,950.00 | 40,800.00 | 40,800.00 | 118,259 |
| 2025-12-17 | 39,300.00 | 40,600.00 | 39,200.00 | 40,500.00 | 40,500.00 | 101,376 |
| 2025-12-16 | 38,900.00 | 39,900.00 | 38,850.00 | 39,300.00 | 39,300.00 | 71,825 |
| 2025-12-15 | 38,950.00 | 39,450.00 | 38,200.00 | 39,250.00 | 39,250.00 | 76,879 |
| 2025-12-12 | 39,050.00 | 39,150.00 | 38,500.00 | 38,950.00 | 38,950.00 | 40,888 |
| 2025-12-11 | 38,600.00 | 39,100.00 | 38,050.00 | 39,000.00 | 39,000.00 | 92,209 |
| 2025-12-10 | 38,600.00 | 38,850.00 | 38,250.00 | 38,550.00 | 38,550.00 | 70,937 |
| 2025-12-09 | 38,650.00 | 39,100.00 | 38,300.00 | 38,950.00 | 38,950.00 | 58,378 |
| 2025-12-08 | 38,600.00 | 38,650.00 | 38,300.00 | 38,550.00 | 38,550.00 | 34,661 |
| 2025-12-05 | 38,800.00 | 39,100.00 | 38,600.00 | 38,850.00 | 38,850.00 | 51,037 |
| 2025-12-04 | 39,400.00 | 39,700.00 | 38,800.00 | 39,100.00 | 39,100.00 | 35,761 |
| 2025-12-03 | 40,000.00 | 40,050.00 | 39,300.00 | 39,350.00 | 39,350.00 | 57,819 |
| 2025-12-02 | 40,200.00 | 40,450.00 | 39,650.00 | 39,900.00 | 39,900.00 | 56,026 |
| 2025-12-01 | 39,900.00 | 40,600.00 | 39,750.00 | 40,150.00 | 40,150.00 | 60,566 |
| 2025-11-28 | 39,150.00 | 39,800.00 | 39,000.00 | 39,700.00 | 39,700.00 | 45,384 |
| 2025-11-27 | 38,900.00 | 38,950.00 | 38,500.00 | 38,650.00 | 38,650.00 | 30,184 |
| 2025-11-26 | 38,000.00 | 38,950.00 | 37,850.00 | 38,850.00 | 38,850.00 | 54,852 |
| 2025-11-25 | 38,200.00 | 38,500.00 | 37,750.00 | 37,950.00 | 37,950.00 | 38,364 |
| 2025-11-24 | 38,800.00 | 38,900.00 | 38,150.00 | 38,250.00 | 38,250.00 | 28,773 |
| 2025-11-21 | 38,000.00 | 38,900.00 | 37,750.00 | 38,550.00 | 38,550.00 | 62,150 |
| 2025-11-20 | 38,700.00 | 39,000.00 | 38,400.00 | 38,650.00 | 38,650.00 | 60,904 |
| 2025-11-19 | 38,750.00 | 38,900.00 | 38,100.00 | 38,600.00 | 38,600.00 | 55,911 |
| 2025-11-18 | 39,050.00 | 39,600.00 | 38,400.00 | 38,800.00 | 38,800.00 | 57,938 |
| 2025-11-17 | 39,850.00 | 39,950.00 | 39,150.00 | 39,300.00 | 39,300.00 | 57,376 |
| 2025-11-14 | 40,250.00 | 40,300.00 | 39,600.00 | 39,650.00 | 39,650.00 | 54,124 |
| 2025-11-13 | 39,850.00 | 40,650.00 | 39,600.00 | 40,650.00 | 40,650.00 | 45,866 |
| 2025-11-12 | 39,800.00 | 40,300.00 | 39,700.00 | 40,100.00 | 40,100.00 | 48,577 |
| 2025-11-11 | 40,350.00 | 40,750.00 | 39,450.00 | 39,800.00 | 39,800.00 | 80,552 |
| 2025-11-10 | 39,650.00 | 40,400.00 | 39,450.00 | 40,350.00 | 40,350.00 | 40,790 |
| 2025-11-07 | 40,650.00 | 40,750.00 | 39,100.00 | 39,550.00 | 39,550.00 | 128,550 |
| 2025-11-06 | 42,450.00 | 42,850.00 | 40,150.00 | 40,750.00 | 40,750.00 | 228,067 |
| 2025-11-05 | 43,200.00 | 43,200.00 | 41,500.00 | 42,250.00 | 42,250.00 | 94,343 |
| 2025-11-04 | 43,750.00 | 44,050.00 | 43,100.00 | 43,350.00 | 43,350.00 | 115,611 |
| 2025-11-03 | 47,300.00 | 47,700.00 | 43,750.00 | 43,800.00 | 43,800.00 | 232,220 |
| 2025-10-31 | 45,450.00 | 45,850.00 | 44,900.00 | 45,550.00 | 45,550.00 | 127,766 |
| 2025-10-30 | 44,900.00 | 46,350.00 | 44,700.00 | 45,050.00 | 45,050.00 | 224,702 |
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.