Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 44,550.00 | 44,700.00 | 43,400.00 | 44,500.00 | 44,500.00 | 178,817 |
| 2025-10-28 | 44,450.00 | 44,700.00 | 43,700.00 | 44,150.00 | 44,150.00 | 88,429 |
| 2025-10-27 | 42,850.00 | 44,550.00 | 42,850.00 | 43,900.00 | 43,900.00 | 131,220 |
| 2025-10-24 | 42,800.00 | 42,900.00 | 42,400.00 | 42,600.00 | 42,600.00 | 68,130 |
| 2025-10-23 | 42,700.00 | 43,250.00 | 42,400.00 | 42,450.00 | 42,450.00 | 71,089 |
| 2025-10-22 | 42,800.00 | 42,800.00 | 42,000.00 | 42,650.00 | 42,650.00 | 81,827 |
| 2025-10-21 | 42,400.00 | 42,950.00 | 42,250.00 | 42,750.00 | 42,750.00 | 77,648 |
| 2025-10-20 | 42,500.00 | 42,850.00 | 41,950.00 | 42,300.00 | 42,300.00 | 77,038 |
| 2025-10-17 | 42,850.00 | 43,000.00 | 42,200.00 | 42,300.00 | 42,300.00 | 94,991 |
| 2025-10-16 | 43,200.00 | 43,300.00 | 42,900.00 | 43,100.00 | 43,100.00 | 77,560 |
| 2025-10-15 | 43,100.00 | 43,550.00 | 42,800.00 | 43,100.00 | 43,100.00 | 54,488 |
| 2025-10-14 | 43,550.00 | 43,850.00 | 42,900.00 | 43,050.00 | 43,050.00 | 84,902 |
| 2025-10-13 | 43,600.00 | 43,800.00 | 42,900.00 | 43,550.00 | 43,550.00 | 67,891 |
| 2025-10-10 | 44,300.00 | 44,550.00 | 43,800.00 | 43,850.00 | 43,850.00 | 62,069 |
| 2025-10-02 | 45,100.00 | 45,100.00 | 44,250.00 | 44,250.00 | 44,250.00 | 88,581 |
| 2025-10-01 | 44,850.00 | 45,450.00 | 44,650.00 | 44,700.00 | 44,700.00 | 62,082 |
| 2025-09-30 | 45,550.00 | 45,550.00 | 44,550.00 | 44,850.00 | 44,850.00 | 48,366 |
| 2025-09-29 | 45,000.00 | 45,950.00 | 45,000.00 | 45,550.00 | 45,550.00 | 38,556 |
| 2025-09-26 | 45,750.00 | 45,950.00 | 44,750.00 | 44,850.00 | 44,850.00 | 68,990 |
| 2025-09-25 | 46,050.00 | 46,450.00 | 45,550.00 | 45,750.00 | 45,750.00 | 68,192 |
| 2025-09-24 | 47,100.00 | 47,150.00 | 45,800.00 | 46,600.00 | 46,600.00 | 66,472 |
| 2025-09-23 | 47,300.00 | 47,350.00 | 46,500.00 | 46,950.00 | 46,950.00 | 81,214 |
| 2025-09-22 | 47,450.00 | 47,850.00 | 46,850.00 | 47,000.00 | 47,000.00 | 95,308 |
| 2025-09-19 | 46,700.00 | 47,450.00 | 46,450.00 | 46,900.00 | 46,900.00 | 72,697 |
| 2025-09-18 | 46,600.00 | 46,700.00 | 46,100.00 | 46,700.00 | 46,700.00 | 70,894 |
| 2025-09-17 | 46,850.00 | 47,450.00 | 46,000.00 | 46,500.00 | 46,500.00 | 79,382 |
| 2025-09-16 | 46,400.00 | 46,500.00 | 46,000.00 | 46,200.00 | 46,200.00 | 93,564 |
| 2025-09-15 | 46,050.00 | 46,650.00 | 45,750.00 | 46,450.00 | 46,450.00 | 63,136 |
| 2025-09-12 | 46,300.00 | 46,700.00 | 46,000.00 | 46,200.00 | 46,200.00 | 82,133 |
| 2025-09-11 | 45,200.00 | 46,600.00 | 45,000.00 | 46,200.00 | 46,200.00 | 177,651 |
| 2025-09-10 | 45,350.00 | 45,750.00 | 44,725.00 | 45,150.00 | 45,150.00 | 88,215 |
| 2025-09-09 | 45,050.00 | 45,200.00 | 44,600.00 | 44,900.00 | 44,900.00 | 52,577 |
| 2025-09-08 | 45,450.00 | 45,450.00 | 44,550.00 | 45,000.00 | 45,000.00 | 50,665 |
| 2025-09-05 | 44,500.00 | 45,450.00 | 44,400.00 | 44,900.00 | 44,900.00 | 93,102 |
| 2025-09-04 | 44,200.00 | 44,350.00 | 43,600.00 | 44,200.00 | 44,200.00 | 96,313 |
| 2025-09-03 | 45,450.00 | 45,500.00 | 42,950.00 | 43,050.00 | 43,050.00 | 276,990 |
| 2025-09-02 | 46,100.00 | 46,150.00 | 45,300.00 | 45,450.00 | 45,450.00 | 81,116 |
| 2025-09-01 | 45,900.00 | 46,450.00 | 45,400.00 | 45,500.00 | 45,500.00 | 118,495 |
| 2025-08-29 | 46,300.00 | 46,300.00 | 45,050.00 | 45,100.00 | 45,100.00 | 141,998 |
| 2025-08-28 | 46,700.00 | 46,750.00 | 45,600.00 | 46,150.00 | 46,150.00 | 157,901 |
| 2025-08-27 | 48,050.00 | 48,200.00 | 46,600.00 | 47,450.00 | 47,450.00 | 149,849 |
| 2025-08-26 | 49,200.00 | 50,300.00 | 48,000.00 | 48,250.00 | 48,250.00 | 140,887 |
| 2025-08-25 | 49,850.00 | 50,000.00 | 48,700.00 | 49,300.00 | 49,300.00 | 103,449 |
| 2025-08-22 | 49,600.00 | 50,900.00 | 49,350.00 | 50,100.00 | 50,100.00 | 163,290 |
| 2025-08-21 | 49,450.00 | 50,400.00 | 49,200.00 | 49,650.00 | 49,650.00 | 110,389 |
| 2025-08-20 | 49,650.00 | 50,700.00 | 48,050.00 | 50,300.00 | 50,300.00 | 343,478 |
| 2025-08-19 | 47,300.00 | 51,600.00 | 47,050.00 | 49,350.00 | 49,350.00 | 1,130,143 |
| 2025-08-18 | 46,150.00 | 46,150.00 | 44,950.00 | 45,300.00 | 45,300.00 | 60,940 |
| 2025-08-14 | 46,000.00 | 46,400.00 | 45,450.00 | 45,950.00 | 45,950.00 | 63,581 |
| 2025-08-13 | 47,000.00 | 47,250.00 | 44,950.00 | 45,600.00 | 45,600.00 | 109,356 |
| 2025-08-12 | 48,400.00 | 48,400.00 | 46,850.00 | 46,900.00 | 46,900.00 | 62,989 |
| 2025-08-11 | 49,000.00 | 49,100.00 | 48,050.00 | 48,300.00 | 48,300.00 | 86,878 |
| 2025-08-08 | 47,100.00 | 50,200.00 | 46,750.00 | 49,000.00 | 49,000.00 | 358,650 |
| 2025-08-07 | 45,650.00 | 47,350.00 | 44,300.00 | 46,650.00 | 46,650.00 | 141,113 |
| 2025-08-06 | 44,850.00 | 45,800.00 | 44,850.00 | 45,550.00 | 45,550.00 | 74,755 |
| 2025-08-05 | 45,600.00 | 45,750.00 | 44,500.00 | 44,850.00 | 44,850.00 | 72,321 |
| 2025-08-04 | 44,250.00 | 45,850.00 | 44,250.00 | 45,500.00 | 45,500.00 | 73,816 |
| 2025-08-01 | 45,600.00 | 46,500.00 | 44,800.00 | 44,800.00 | 44,800.00 | 88,179 |
| 2025-07-31 | 46,000.00 | 47,200.00 | 45,850.00 | 46,400.00 | 46,400.00 | 74,558 |
| 2025-07-30 | 46,050.00 | 46,300.00 | 45,700.00 | 45,950.00 | 45,950.00 | 36,784 |
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.