Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 38,250.00 | 38,300.00 | 37,400.00 | 37,550.00 | 37,550.00 | 38,997 |
| 2025-02-03 | 37,250.00 | 37,450.00 | 36,300.00 | 37,350.00 | 37,350.00 | 113,623 |
| 2025-01-31 | 38,000.00 | 38,100.00 | 37,500.00 | 37,550.00 | 37,550.00 | 49,352 |
| 2025-01-24 | 37,650.00 | 38,000.00 | 37,250.00 | 37,800.00 | 37,800.00 | 47,254 |
| 2025-01-23 | 38,300.00 | 38,400.00 | 37,100.00 | 37,350.00 | 37,350.00 | 101,876 |
| 2025-01-22 | 38,400.00 | 38,950.00 | 37,650.00 | 38,000.00 | 38,000.00 | 91,603 |
| 2025-01-21 | 38,500.00 | 38,750.00 | 38,050.00 | 38,150.00 | 38,150.00 | 85,202 |
| 2025-01-20 | 39,800.00 | 39,950.00 | 38,250.00 | 38,500.00 | 38,500.00 | 110,649 |
| 2025-01-17 | 39,700.00 | 40,200.00 | 39,500.00 | 39,650.00 | 39,650.00 | 68,642 |
| 2025-01-16 | 40,450.00 | 40,700.00 | 39,500.00 | 39,650.00 | 39,650.00 | 83,409 |
| 2025-01-15 | 39,250.00 | 40,600.00 | 38,950.00 | 40,450.00 | 40,450.00 | 116,917 |
| 2025-01-14 | 38,600.00 | 39,400.00 | 38,200.00 | 39,250.00 | 39,250.00 | 79,503 |
| 2025-01-13 | 39,700.00 | 40,150.00 | 38,050.00 | 38,400.00 | 38,400.00 | 171,366 |
| 2025-01-10 | 40,600.00 | 41,000.00 | 39,900.00 | 40,200.00 | 40,200.00 | 93,657 |
| 2025-01-09 | 40,550.00 | 41,100.00 | 40,100.00 | 41,000.00 | 41,000.00 | 121,607 |
| 2025-01-08 | 41,300.00 | 41,450.00 | 40,500.00 | 40,900.00 | 40,900.00 | 100,454 |
| 2025-01-07 | 41,900.00 | 42,850.00 | 41,050.00 | 41,100.00 | 41,100.00 | 90,906 |
| 2025-01-06 | 42,350.00 | 42,650.00 | 41,000.00 | 41,850.00 | 41,850.00 | 131,457 |
| 2025-01-03 | 42,200.00 | 43,450.00 | 41,950.00 | 42,350.00 | 42,350.00 | 79,103 |
| 2025-01-02 | 42,750.00 | 43,450.00 | 41,700.00 | 42,600.00 | 42,600.00 | 51,591 |
| 2024-12-30 | 43,500.00 | 44,200.00 | 43,000.00 | 43,050.00 | 43,050.00 | 53,893 |
| 2024-12-27 | 45,050.00 | 45,800.00 | 43,000.00 | 43,950.00 | 43,950.00 | 122,713 |
| 2024-12-26 | 44,800.00 | 46,400.00 | 44,550.00 | 45,750.00 | 45,750.00 | 78,118 |
| 2024-12-24 | 45,900.00 | 46,100.00 | 44,350.00 | 44,800.00 | 44,800.00 | 72,906 |
| 2024-12-23 | 46,500.00 | 46,700.00 | 45,050.00 | 45,900.00 | 45,900.00 | 81,988 |
| 2024-12-20 | 47,100.00 | 47,850.00 | 45,650.00 | 45,650.00 | 45,650.00 | 67,939 |
| 2024-12-19 | 46,750.00 | 47,500.00 | 46,050.00 | 46,900.00 | 46,900.00 | 38,742 |
| 2024-12-18 | 46,800.00 | 47,900.00 | 46,550.00 | 47,500.00 | 47,500.00 | 119,582 |
| 2024-12-17 | 47,250.00 | 47,850.00 | 45,900.00 | 45,950.00 | 45,950.00 | 83,987 |
| 2024-12-16 | 48,000.00 | 48,600.00 | 46,850.00 | 47,250.00 | 47,250.00 | 71,240 |
| 2024-12-13 | 47,250.00 | 49,400.00 | 47,250.00 | 47,850.00 | 47,850.00 | 155,396 |
| 2024-12-12 | 47,850.00 | 48,500.00 | 46,200.00 | 47,250.00 | 47,250.00 | 125,779 |
| 2024-12-11 | 47,050.00 | 47,800.00 | 43,700.00 | 47,500.00 | 47,500.00 | 128,154 |
| 2024-12-10 | 44,100.00 | 47,950.00 | 44,050.00 | 47,500.00 | 47,500.00 | 168,257 |
| 2024-12-09 | 44,850.00 | 45,500.00 | 43,800.00 | 44,050.00 | 44,050.00 | 98,880 |
| 2024-12-06 | 46,900.00 | 47,300.00 | 44,600.00 | 45,500.00 | 45,500.00 | 112,368 |
| 2024-12-05 | 46,700.00 | 47,450.00 | 46,000.00 | 46,300.00 | 46,300.00 | 99,766 |
| 2024-12-04 | 46,800.00 | 48,350.00 | 46,700.00 | 47,100.00 | 47,100.00 | 140,097 |
| 2024-12-03 | 49,000.00 | 49,200.00 | 48,100.00 | 48,500.00 | 48,500.00 | 69,606 |
| 2024-12-02 | 49,500.00 | 50,400.00 | 48,750.00 | 48,900.00 | 48,900.00 | 196,683 |
| 2024-11-29 | 47,650.00 | 49,200.00 | 46,500.00 | 49,150.00 | 49,150.00 | 201,249 |
| 2024-11-28 | 49,700.00 | 49,700.00 | 46,300.00 | 47,150.00 | 47,150.00 | 217,620 |
| 2024-11-27 | 48,450.00 | 49,650.00 | 47,750.00 | 49,400.00 | 49,400.00 | 219,544 |
| 2024-11-26 | 46,350.00 | 48,500.00 | 45,850.00 | 48,250.00 | 48,250.00 | 263,998 |
| 2024-11-25 | 44,700.00 | 47,750.00 | 44,700.00 | 46,450.00 | 46,450.00 | 286,707 |
| 2024-11-22 | 45,350.00 | 45,750.00 | 44,050.00 | 44,500.00 | 44,500.00 | 147,953 |
| 2024-11-21 | 45,700.00 | 46,450.00 | 45,150.00 | 45,250.00 | 45,250.00 | 102,650 |
| 2024-11-20 | 45,350.00 | 46,250.00 | 44,550.00 | 45,500.00 | 45,500.00 | 124,373 |
| 2024-11-19 | 45,800.00 | 46,150.00 | 45,050.00 | 45,200.00 | 45,200.00 | 145,330 |
| 2024-11-18 | 43,500.00 | 45,900.00 | 42,900.00 | 45,550.00 | 45,550.00 | 293,887 |
| 2024-11-15 | 43,050.00 | 43,700.00 | 42,100.00 | 43,250.00 | 43,250.00 | 110,790 |
| 2024-11-14 | 42,450.00 | 43,200.00 | 41,650.00 | 43,050.00 | 43,050.00 | 123,640 |
| 2024-11-13 | 39,750.00 | 42,750.00 | 39,500.00 | 42,450.00 | 42,450.00 | 214,090 |
| 2024-11-12 | 38,750.00 | 39,700.00 | 37,700.00 | 39,700.00 | 39,700.00 | 129,452 |
| 2024-11-11 | 40,800.00 | 40,800.00 | 38,300.00 | 38,750.00 | 38,750.00 | 96,076 |
| 2024-11-08 | 40,750.00 | 41,650.00 | 40,550.00 | 41,000.00 | 41,000.00 | 65,001 |
| 2024-11-07 | 41,550.00 | 41,850.00 | 40,100.00 | 40,350.00 | 40,350.00 | 102,370 |
| 2024-11-06 | 43,750.00 | 43,800.00 | 41,550.00 | 41,550.00 | 41,550.00 | 147,225 |
| 2024-11-05 | 41,800.00 | 44,150.00 | 41,600.00 | 43,800.00 | 43,800.00 | 272,333 |
| 2024-11-04 | 40,900.00 | 42,550.00 | 40,350.00 | 42,300.00 | 42,300.00 | 164,821 |
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.