Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 46,450.00 | 49,900.00 | 46,400.00 | 49,850.00 | 49,850.00 | 252,417 |
| 2025-04-28 | 45,650.00 | 46,200.00 | 45,200.00 | 45,850.00 | 45,850.00 | 68,633 |
| 2025-04-25 | 44,050.00 | 46,100.00 | 43,300.00 | 45,650.00 | 45,650.00 | 171,072 |
| 2025-04-24 | 43,800.00 | 44,050.00 | 43,350.00 | 43,800.00 | 43,800.00 | 69,136 |
| 2025-04-23 | 43,800.00 | 43,850.00 | 43,000.00 | 43,800.00 | 43,800.00 | 50,962 |
| 2025-04-22 | 43,700.00 | 43,800.00 | 43,150.00 | 43,300.00 | 43,300.00 | 51,493 |
| 2025-04-21 | 44,700.00 | 44,700.00 | 43,000.00 | 43,500.00 | 43,500.00 | 80,895 |
| 2025-04-18 | 45,250.00 | 46,500.00 | 44,300.00 | 44,700.00 | 44,700.00 | 154,854 |
| 2025-04-17 | 44,250.00 | 44,800.00 | 43,400.00 | 44,550.00 | 44,550.00 | 55,563 |
| 2025-04-16 | 45,000.00 | 45,350.00 | 43,500.00 | 43,550.00 | 43,550.00 | 97,923 |
| 2025-04-15 | 45,200.00 | 45,350.00 | 44,350.00 | 45,100.00 | 45,100.00 | 49,053 |
| 2025-04-14 | 47,250.00 | 47,250.00 | 44,750.00 | 45,000.00 | 45,000.00 | 141,265 |
| 2025-04-11 | 45,450.00 | 47,450.00 | 45,300.00 | 47,050.00 | 47,050.00 | 149,737 |
| 2025-04-10 | 45,900.00 | 46,400.00 | 44,200.00 | 45,500.00 | 45,500.00 | 176,660 |
| 2025-04-09 | 46,400.00 | 46,400.00 | 44,100.00 | 44,900.00 | 44,900.00 | 171,664 |
| 2025-04-08 | 47,050.00 | 47,500.00 | 45,800.00 | 46,000.00 | 46,000.00 | 70,841 |
| 2025-04-07 | 48,200.00 | 48,950.00 | 45,700.00 | 46,650.00 | 46,650.00 | 115,405 |
| 2025-04-04 | 47,950.00 | 50,800.00 | 47,350.00 | 50,600.00 | 50,600.00 | 214,350 |
| 2025-04-03 | 48,000.00 | 49,650.00 | 47,000.00 | 47,800.00 | 47,800.00 | 139,221 |
| 2025-04-02 | 48,500.00 | 49,500.00 | 48,250.00 | 49,250.00 | 49,250.00 | 58,990 |
| 2025-04-01 | 48,350.00 | 49,900.00 | 48,100.00 | 48,900.00 | 48,900.00 | 64,594 |
| 2025-03-31 | 49,500.00 | 49,500.00 | 48,250.00 | 48,300.00 | 48,300.00 | 87,357 |
| 2025-03-28 | 50,600.00 | 50,800.00 | 49,200.00 | 49,800.00 | 49,800.00 | 104,090 |
| 2025-03-27 | 47,300.00 | 50,800.00 | 47,150.00 | 50,200.00 | 50,200.00 | 156,947 |
| 2025-03-26 | 48,850.00 | 49,000.00 | 47,300.00 | 47,600.00 | 47,600.00 | 47,074 |
| 2025-03-25 | 47,500.00 | 49,400.00 | 46,900.00 | 48,400.00 | 48,400.00 | 100,741 |
| 2025-03-24 | 47,900.00 | 48,900.00 | 47,250.00 | 47,900.00 | 47,900.00 | 66,645 |
| 2025-03-21 | 48,300.00 | 48,300.00 | 46,900.00 | 47,900.00 | 47,900.00 | 109,607 |
| 2025-03-20 | 47,300.00 | 47,800.00 | 46,800.00 | 47,400.00 | 47,400.00 | 60,034 |
| 2025-03-19 | 46,550.00 | 47,650.00 | 46,100.00 | 47,300.00 | 47,300.00 | 97,445 |
| 2025-03-18 | 46,500.00 | 46,500.00 | 45,500.00 | 45,800.00 | 45,800.00 | 64,431 |
| 2025-03-17 | 46,550.00 | 47,400.00 | 45,950.00 | 46,300.00 | 46,300.00 | 71,784 |
| 2025-03-14 | 47,450.00 | 48,050.00 | 46,300.00 | 46,550.00 | 46,550.00 | 87,332 |
| 2025-03-13 | 47,950.00 | 48,150.00 | 46,700.00 | 47,450.00 | 47,450.00 | 312,696 |
| 2025-03-12 | 47,650.00 | 48,200.00 | 47,200.00 | 47,400.00 | 47,400.00 | 103,849 |
| 2025-03-11 | 47,200.00 | 49,350.00 | 47,100.00 | 47,900.00 | 47,900.00 | 113,693 |
| 2025-03-10 | 49,400.00 | 49,450.00 | 47,500.00 | 49,100.00 | 49,100.00 | 148,900 |
| 2025-03-07 | 48,000.00 | 49,600.00 | 48,000.00 | 49,450.00 | 49,450.00 | 157,916 |
| 2025-03-06 | 49,600.00 | 49,700.00 | 48,050.00 | 48,350.00 | 48,350.00 | 205,260 |
| 2025-03-05 | 50,000.00 | 50,600.00 | 48,400.00 | 49,600.00 | 49,600.00 | 153,051 |
| 2025-03-04 | 50,500.00 | 50,800.00 | 48,600.00 | 49,500.00 | 49,500.00 | 248,030 |
| 2025-02-28 | 50,400.00 | 52,400.00 | 50,400.00 | 51,400.00 | 51,400.00 | 415,640 |
| 2025-02-27 | 48,650.00 | 51,400.00 | 48,400.00 | 51,100.00 | 51,100.00 | 392,299 |
| 2025-02-26 | 48,500.00 | 49,550.00 | 48,000.00 | 48,650.00 | 48,650.00 | 184,878 |
| 2025-02-25 | 49,450.00 | 49,950.00 | 48,400.00 | 49,500.00 | 49,500.00 | 262,669 |
| 2025-02-24 | 48,150.00 | 49,600.00 | 48,150.00 | 48,500.00 | 48,500.00 | 207,839 |
| 2025-02-21 | 50,000.00 | 50,400.00 | 47,350.00 | 49,200.00 | 49,200.00 | 625,306 |
| 2025-02-20 | 47,050.00 | 51,700.00 | 46,300.00 | 49,400.00 | 49,400.00 | 2,496,924 |
| 2025-02-19 | 41,250.00 | 41,850.00 | 40,650.00 | 41,750.00 | 41,750.00 | 70,912 |
| 2025-02-18 | 40,000.00 | 41,350.00 | 39,650.00 | 40,700.00 | 40,700.00 | 85,409 |
| 2025-02-17 | 41,150.00 | 41,150.00 | 39,900.00 | 40,050.00 | 40,050.00 | 81,745 |
| 2025-02-14 | 41,150.00 | 41,850.00 | 40,950.00 | 41,100.00 | 41,100.00 | 76,073 |
| 2025-02-13 | 42,650.00 | 42,650.00 | 40,750.00 | 41,000.00 | 41,000.00 | 164,461 |
| 2025-02-12 | 41,000.00 | 42,650.00 | 40,400.00 | 42,100.00 | 42,100.00 | 166,721 |
| 2025-02-11 | 41,000.00 | 41,600.00 | 40,550.00 | 41,000.00 | 41,000.00 | 117,672 |
| 2025-02-10 | 38,250.00 | 40,850.00 | 38,050.00 | 40,200.00 | 40,200.00 | 247,271 |
| 2025-02-07 | 38,050.00 | 38,250.00 | 37,650.00 | 38,250.00 | 38,250.00 | 52,197 |
| 2025-02-06 | 38,350.00 | 38,450.00 | 37,800.00 | 38,050.00 | 38,050.00 | 70,056 |
| 2025-02-05 | 37,750.00 | 38,600.00 | 37,450.00 | 38,300.00 | 38,300.00 | 63,948 |
| 2025-02-04 | 38,250.00 | 38,300.00 | 37,400.00 | 37,550.00 | 37,550.00 | 38,997 |
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.