Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 40,150.00 | 41,000.00 | 40,000.00 | 40,800.00 | 40,800.00 | 58,126 |
| 2024-10-31 | 39,900.00 | 40,800.00 | 39,000.00 | 40,800.00 | 40,800.00 | 63,267 |
| 2024-10-30 | 40,200.00 | 40,300.00 | 39,650.00 | 40,150.00 | 40,150.00 | 46,010 |
| 2024-10-29 | 38,300.00 | 40,300.00 | 38,000.00 | 40,200.00 | 40,200.00 | 121,049 |
| 2024-10-28 | 38,500.00 | 38,850.00 | 38,150.00 | 38,800.00 | 38,800.00 | 29,362 |
| 2024-10-25 | 39,200.00 | 39,200.00 | 37,950.00 | 38,650.00 | 38,650.00 | 36,747 |
| 2024-10-24 | 38,850.00 | 39,450.00 | 37,750.00 | 38,800.00 | 38,800.00 | 47,894 |
| 2024-10-23 | 38,000.00 | 38,950.00 | 37,050.00 | 38,850.00 | 38,850.00 | 81,622 |
| 2024-10-22 | 37,350.00 | 38,200.00 | 36,550.00 | 37,450.00 | 37,450.00 | 43,019 |
| 2024-10-21 | 36,250.00 | 38,200.00 | 36,250.00 | 37,250.00 | 37,250.00 | 56,082 |
| 2024-10-18 | 37,650.00 | 39,350.00 | 36,100.00 | 36,250.00 | 36,250.00 | 96,390 |
| 2024-10-17 | 37,450.00 | 38,000.00 | 36,850.00 | 36,850.00 | 36,850.00 | 28,168 |
| 2024-10-16 | 38,050.00 | 38,500.00 | 37,250.00 | 37,400.00 | 37,400.00 | 53,853 |
| 2024-10-15 | 38,150.00 | 38,950.00 | 38,150.00 | 38,400.00 | 38,400.00 | 35,685 |
| 2024-10-14 | 37,750.00 | 38,550.00 | 37,500.00 | 38,400.00 | 38,400.00 | 45,352 |
| 2024-10-11 | 38,150.00 | 38,600.00 | 37,750.00 | 37,750.00 | 37,750.00 | 33,661 |
| 2024-10-10 | 37,900.00 | 38,150.00 | 37,200.00 | 38,050.00 | 38,050.00 | 48,631 |
| 2024-10-08 | 37,850.00 | 38,300.00 | 37,700.00 | 37,950.00 | 37,950.00 | 17,842 |
| 2024-10-07 | 38,300.00 | 38,500.00 | 37,600.00 | 37,850.00 | 37,850.00 | 30,912 |
| 2024-10-04 | 37,600.00 | 38,550.00 | 37,350.00 | 38,300.00 | 38,300.00 | 56,696 |
| 2024-10-02 | 36,600.00 | 37,650.00 | 36,500.00 | 37,500.00 | 37,500.00 | 48,330 |
| 2024-09-30 | 37,850.00 | 38,000.00 | 37,350.00 | 37,350.00 | 37,350.00 | 31,193 |
| 2024-09-27 | 36,800.00 | 38,000.00 | 36,800.00 | 37,500.00 | 37,500.00 | 59,373 |
| 2024-09-26 | 36,100.00 | 37,400.00 | 36,100.00 | 37,150.00 | 37,150.00 | 48,120 |
| 2024-09-25 | 36,150.00 | 36,450.00 | 36,000.00 | 36,000.00 | 36,000.00 | 29,377 |
| 2024-09-24 | 35,450.00 | 36,150.00 | 35,350.00 | 36,150.00 | 36,150.00 | 36,896 |
| 2024-09-23 | 35,150.00 | 35,800.00 | 35,000.00 | 35,600.00 | 35,600.00 | 23,285 |
| 2024-09-20 | 35,900.00 | 35,900.00 | 35,250.00 | 35,500.00 | 35,500.00 | 24,467 |
| 2024-09-19 | 35,050.00 | 35,550.00 | 34,850.00 | 35,550.00 | 35,550.00 | 44,391 |
| 2024-09-13 | 35,400.00 | 35,400.00 | 34,550.00 | 35,050.00 | 35,050.00 | 47,259 |
| 2024-09-12 | 34,950.00 | 35,650.00 | 34,900.00 | 35,450.00 | 35,450.00 | 34,089 |
| 2024-09-11 | 35,450.00 | 35,800.00 | 34,650.00 | 34,900.00 | 34,900.00 | 20,163 |
| 2024-09-10 | 35,650.00 | 35,850.00 | 35,100.00 | 35,500.00 | 35,500.00 | 37,418 |
| 2024-09-09 | 34,500.00 | 35,850.00 | 34,100.00 | 35,800.00 | 35,800.00 | 30,440 |
| 2024-09-06 | 35,550.00 | 35,650.00 | 34,750.00 | 34,900.00 | 34,900.00 | 35,603 |
| 2024-09-05 | 34,250.00 | 35,900.00 | 34,250.00 | 35,350.00 | 35,350.00 | 91,039 |
| 2024-09-04 | 36,500.00 | 36,500.00 | 33,800.00 | 34,100.00 | 34,100.00 | 191,221 |
| 2024-09-03 | 36,350.00 | 37,250.00 | 36,350.00 | 36,800.00 | 36,800.00 | 25,976 |
| 2024-09-02 | 37,550.00 | 37,600.00 | 36,300.00 | 36,650.00 | 36,650.00 | 49,103 |
| 2024-08-30 | 36,250.00 | 37,850.00 | 36,250.00 | 37,700.00 | 37,700.00 | 74,270 |
| 2024-08-29 | 36,100.00 | 36,700.00 | 36,050.00 | 36,450.00 | 36,450.00 | 22,492 |
| 2024-08-28 | 36,900.00 | 37,200.00 | 36,500.00 | 36,700.00 | 36,700.00 | 32,434 |
| 2024-08-27 | 36,700.00 | 37,250.00 | 36,400.00 | 37,000.00 | 37,000.00 | 34,930 |
| 2024-08-26 | 36,900.00 | 37,600.00 | 36,500.00 | 37,050.00 | 37,050.00 | 38,930 |
| 2024-08-23 | 36,700.00 | 37,250.00 | 36,600.00 | 36,750.00 | 36,750.00 | 25,081 |
| 2024-08-22 | 37,300.00 | 37,400.00 | 36,750.00 | 37,050.00 | 37,050.00 | 35,886 |
| 2024-08-21 | 36,250.00 | 38,200.00 | 36,150.00 | 36,800.00 | 36,800.00 | 74,285 |
| 2024-08-20 | 35,650.00 | 36,250.00 | 35,450.00 | 36,250.00 | 36,250.00 | 37,051 |
| 2024-08-19 | 34,750.00 | 36,200.00 | 34,750.00 | 35,600.00 | 35,600.00 | 73,319 |
| 2024-08-16 | 34,700.00 | 34,750.00 | 34,350.00 | 34,350.00 | 34,350.00 | 37,871 |
| 2024-08-14 | 34,950.00 | 34,950.00 | 34,200.00 | 34,300.00 | 34,300.00 | 74,793 |
| 2024-08-13 | 35,400.00 | 35,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | 50,381 |
| 2024-08-12 | 35,500.00 | 35,900.00 | 35,300.00 | 35,600.00 | 35,600.00 | 33,220 |
| 2024-08-09 | 36,500.00 | 36,500.00 | 35,700.00 | 35,800.00 | 35,800.00 | 54,387 |
| 2024-08-08 | 34,650.00 | 36,450.00 | 34,600.00 | 36,450.00 | 36,450.00 | 84,781 |
| 2024-08-07 | 34,850.00 | 36,150.00 | 34,800.00 | 35,250.00 | 35,250.00 | 66,488 |
| 2024-08-06 | 37,700.00 | 37,700.00 | 35,400.00 | 35,400.00 | 35,400.00 | 111,730 |
| 2024-08-05 | 37,900.00 | 37,900.00 | 33,000.00 | 35,350.00 | 35,350.00 | 165,928 |
| 2024-08-02 | 38,200.00 | 38,500.00 | 37,650.00 | 37,900.00 | 37,900.00 | 50,780 |
| 2024-08-01 | 38,000.00 | 38,350.00 | 37,850.00 | 38,050.00 | 38,050.00 | 18,180 |
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.