Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 46,050.00 | 46,450.00 | 45,800.00 | 46,100.00 | 46,100.00 | 36,178 |
| 2025-07-28 | 46,750.00 | 46,900.00 | 45,850.00 | 46,150.00 | 46,150.00 | 37,820 |
| 2025-07-25 | 46,500.00 | 47,300.00 | 46,400.00 | 46,700.00 | 46,700.00 | 39,454 |
| 2025-07-24 | 47,750.00 | 47,950.00 | 46,500.00 | 46,500.00 | 46,500.00 | 80,780 |
| 2025-07-23 | 46,600.00 | 48,900.00 | 46,600.00 | 47,950.00 | 47,950.00 | 68,102 |
| 2025-07-22 | 49,000.00 | 49,200.00 | 48,050.00 | 48,350.00 | 48,350.00 | 55,285 |
| 2025-07-21 | 48,200.00 | 49,500.00 | 47,800.00 | 49,200.00 | 49,200.00 | 119,643 |
| 2025-07-18 | 47,200.00 | 48,800.00 | 46,750.00 | 47,950.00 | 47,950.00 | 132,636 |
| 2025-07-17 | 46,750.00 | 47,250.00 | 46,050.00 | 47,100.00 | 47,100.00 | 63,482 |
| 2025-07-16 | 47,450.00 | 47,450.00 | 46,400.00 | 46,550.00 | 46,550.00 | 73,040 |
| 2025-07-15 | 48,000.00 | 48,300.00 | 47,300.00 | 47,400.00 | 47,400.00 | 85,167 |
| 2025-07-14 | 48,200.00 | 48,800.00 | 47,550.00 | 48,000.00 | 48,000.00 | 73,863 |
| 2025-07-11 | 47,850.00 | 49,050.00 | 47,150.00 | 47,550.00 | 47,550.00 | 110,576 |
| 2025-07-10 | 48,600.00 | 49,200.00 | 47,450.00 | 47,700.00 | 47,700.00 | 192,691 |
| 2025-07-09 | 48,250.00 | 48,750.00 | 47,900.00 | 48,300.00 | 48,300.00 | 69,954 |
| 2025-07-08 | 48,400.00 | 48,550.00 | 47,550.00 | 48,000.00 | 48,000.00 | 51,284 |
| 2025-07-07 | 48,400.00 | 48,500.00 | 47,550.00 | 47,950.00 | 47,950.00 | 50,971 |
| 2025-07-04 | 49,650.00 | 50,100.00 | 48,150.00 | 48,350.00 | 48,350.00 | 100,888 |
| 2025-07-03 | 50,300.00 | 50,300.00 | 49,000.00 | 49,650.00 | 49,650.00 | 98,067 |
| 2025-07-02 | 50,600.00 | 51,200.00 | 49,200.00 | 49,950.00 | 49,950.00 | 100,336 |
| 2025-07-01 | 51,300.00 | 51,600.00 | 50,500.00 | 50,800.00 | 50,800.00 | 81,844 |
| 2025-06-30 | 52,000.00 | 53,000.00 | 51,100.00 | 51,400.00 | 51,400.00 | 54,088 |
| 2025-06-27 | 52,500.00 | 52,500.00 | 50,900.00 | 51,800.00 | 51,800.00 | 82,859 |
| 2025-06-26 | 53,200.00 | 53,200.00 | 50,900.00 | 52,400.00 | 52,400.00 | 133,708 |
| 2025-06-25 | 54,000.00 | 54,800.00 | 52,900.00 | 53,700.00 | 53,700.00 | 85,357 |
| 2025-06-24 | 54,100.00 | 55,300.00 | 52,500.00 | 53,600.00 | 53,600.00 | 116,683 |
| 2025-06-23 | 52,800.00 | 53,600.00 | 52,000.00 | 53,200.00 | 53,200.00 | 98,790 |
| 2025-06-20 | 55,500.00 | 56,000.00 | 53,900.00 | 54,700.00 | 54,700.00 | 297,689 |
| 2025-06-19 | 53,800.00 | 55,400.00 | 53,200.00 | 54,700.00 | 54,700.00 | 227,115 |
| 2025-06-18 | 51,600.00 | 53,800.00 | 51,400.00 | 53,000.00 | 53,000.00 | 151,046 |
| 2025-06-17 | 53,100.00 | 53,300.00 | 51,000.00 | 52,300.00 | 52,300.00 | 131,511 |
| 2025-06-16 | 52,100.00 | 53,000.00 | 50,400.00 | 52,500.00 | 52,500.00 | 192,141 |
| 2025-06-13 | 54,800.00 | 55,000.00 | 51,700.00 | 52,400.00 | 52,400.00 | 190,503 |
| 2025-06-12 | 54,800.00 | 55,000.00 | 54,000.00 | 54,200.00 | 54,200.00 | 214,831 |
| 2025-06-11 | 55,900.00 | 56,000.00 | 54,500.00 | 55,200.00 | 55,200.00 | 218,376 |
| 2025-06-10 | 50,000.00 | 57,000.00 | 49,800.00 | 56,000.00 | 56,000.00 | 696,355 |
| 2025-06-09 | 49,900.00 | 50,500.00 | 49,250.00 | 49,300.00 | 49,300.00 | 70,677 |
| 2025-06-05 | 49,600.00 | 50,200.00 | 48,900.00 | 49,400.00 | 49,400.00 | 107,849 |
| 2025-06-04 | 49,950.00 | 50,400.00 | 49,100.00 | 49,700.00 | 49,700.00 | 212,649 |
| 2025-06-02 | 47,400.00 | 49,450.00 | 47,100.00 | 48,200.00 | 48,200.00 | 119,289 |
| 2025-05-30 | 47,000.00 | 48,150.00 | 46,700.00 | 47,750.00 | 47,750.00 | 77,221 |
| 2025-05-29 | 47,650.00 | 47,650.00 | 46,100.00 | 47,100.00 | 47,100.00 | 160,650 |
| 2025-05-28 | 46,750.00 | 47,900.00 | 46,500.00 | 47,200.00 | 47,200.00 | 180,354 |
| 2025-05-27 | 45,800.00 | 46,300.00 | 45,400.00 | 45,600.00 | 45,600.00 | 70,676 |
| 2025-05-26 | 47,000.00 | 47,000.00 | 45,400.00 | 46,250.00 | 46,250.00 | 99,231 |
| 2025-05-23 | 44,850.00 | 46,600.00 | 43,700.00 | 46,300.00 | 46,300.00 | 165,653 |
| 2025-05-22 | 43,500.00 | 46,600.00 | 43,450.00 | 44,150.00 | 44,150.00 | 95,630 |
| 2025-05-21 | 43,450.00 | 43,950.00 | 43,100.00 | 43,700.00 | 43,700.00 | 62,996 |
| 2025-05-20 | 43,500.00 | 43,850.00 | 43,050.00 | 43,550.00 | 43,550.00 | 78,526 |
| 2025-05-19 | 43,350.00 | 43,900.00 | 42,950.00 | 43,150.00 | 43,150.00 | 97,759 |
| 2025-05-16 | 45,100.00 | 45,150.00 | 42,800.00 | 43,700.00 | 43,700.00 | 172,660 |
| 2025-05-15 | 45,800.00 | 46,700.00 | 45,000.00 | 45,100.00 | 45,100.00 | 91,278 |
| 2025-05-14 | 45,150.00 | 46,250.00 | 45,150.00 | 45,950.00 | 45,950.00 | 61,305 |
| 2025-05-13 | 46,250.00 | 46,250.00 | 44,650.00 | 45,100.00 | 45,100.00 | 155,719 |
| 2025-05-12 | 46,100.00 | 46,500.00 | 45,600.00 | 46,200.00 | 46,200.00 | 57,997 |
| 2025-05-09 | 50,500.00 | 50,600.00 | 45,300.00 | 45,800.00 | 45,800.00 | 415,715 |
| 2025-05-08 | 51,500.00 | 52,300.00 | 48,800.00 | 50,800.00 | 50,800.00 | 225,463 |
| 2025-05-07 | 51,100.00 | 52,300.00 | 50,900.00 | 51,300.00 | 51,300.00 | 133,030 |
| 2025-05-02 | 52,500.00 | 54,000.00 | 51,700.00 | 52,200.00 | 52,200.00 | 239,277 |
| 2025-04-30 | 50,000.00 | 51,400.00 | 49,750.00 | 51,200.00 | 51,200.00 | 202,295 |
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.