Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 23,300.00 | 23,850.00 | 23,000.00 | 23,350.00 | 23,350.00 | 44,342 |
| 2026-10-22 | 23,500.00 | 24,000.00 | 22,800.00 | 23,550.00 | 23,550.00 | 63,808 |
| 2026-10-21 | 23,700.00 | 24,300.00 | 23,200.00 | 23,450.00 | 23,450.00 | 71,520 |
| 2026-10-20 | 23,150.00 | 24,200.00 | 23,150.00 | 23,850.00 | 23,850.00 | 70,001 |
| 2026-10-19 | 23,100.00 | 23,650.00 | 22,700.00 | 23,550.00 | 23,550.00 | 70,777 |
| 2026-10-16 | 21,750.00 | 24,350.00 | 21,750.00 | 23,200.00 | 23,200.00 | 186,689 |
| 2026-10-15 | 21,100.00 | 22,200.00 | 21,100.00 | 21,700.00 | 21,700.00 | 106,401 |
| 2026-10-14 | 21,200.00 | 22,100.00 | 21,100.00 | 21,800.00 | 21,800.00 | 71,786 |
| 2026-10-13 | 20,350.00 | 21,250.00 | 19,990.00 | 21,150.00 | 21,150.00 | 67,192 |
| 2026-10-12 | 21,100.00 | 21,400.00 | 20,500.00 | 20,550.00 | 20,550.00 | 41,300 |
| 2026-10-08 | 21,050.00 | 21,150.00 | 20,400.00 | 20,700.00 | 20,700.00 | 72,063 |
| 2026-10-07 | 20,450.00 | 21,100.00 | 20,450.00 | 20,700.00 | 20,700.00 | 29,857 |
| 2026-10-06 | 20,500.00 | 21,300.00 | 20,350.00 | 20,400.00 | 20,400.00 | 45,845 |
| 2026-10-02 | 20,500.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | 29,688 |
| 2026-10-01 | 20,100.00 | 20,550.00 | 20,050.00 | 20,550.00 | 20,550.00 | 43,665 |
| 2026-09-30 | 20,700.00 | 20,950.00 | 20,100.00 | 20,150.00 | 20,150.00 | 35,779 |
| 2026-09-29 | 20,650.00 | 20,850.00 | 20,350.00 | 20,650.00 | 20,650.00 | 30,492 |
| 2026-09-28 | 20,200.00 | 20,800.00 | 20,150.00 | 20,700.00 | 20,700.00 | 33,412 |
| 2026-09-23 | 20,150.00 | 20,550.00 | 20,150.00 | 20,350.00 | 20,350.00 | 24,519 |
| 2026-09-22 | 21,000.00 | 21,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 41,204 |
| 2026-09-21 | 20,700.00 | 21,150.00 | 20,600.00 | 20,800.00 | 20,800.00 | 39,741 |
| 2026-09-18 | 21,150.00 | 21,950.00 | 20,650.00 | 20,650.00 | 20,650.00 | 89,576 |
| 2026-09-17 | 21,450.00 | 21,550.00 | 20,800.00 | 20,950.00 | 20,950.00 | 48,827 |
| 2026-09-16 | 22,000.00 | 22,000.00 | 21,400.00 | 21,550.00 | 21,550.00 | 22,871 |
| 2026-09-15 | 21,750.00 | 22,200.00 | 21,350.00 | 21,950.00 | 21,950.00 | 34,231 |
| 2026-09-14 | 20,950.00 | 21,900.00 | 20,950.00 | 21,700.00 | 21,700.00 | 32,894 |
| 2026-09-11 | 20,700.00 | 21,600.00 | 20,700.00 | 21,450.00 | 21,450.00 | 35,505 |
| 2026-09-10 | 21,150.00 | 21,300.00 | 20,600.00 | 21,200.00 | 21,200.00 | 86,742 |
| 2026-09-09 | 21,400.00 | 21,700.00 | 21,000.00 | 21,150.00 | 21,150.00 | 40,450 |
| 2026-09-08 | 21,900.00 | 22,400.00 | 21,550.00 | 21,550.00 | 21,550.00 | 45,221 |
| 2026-09-07 | 21,450.00 | 21,950.00 | 21,400.00 | 21,700.00 | 21,700.00 | 22,682 |
| 2026-09-04 | 21,400.00 | 21,850.00 | 21,050.00 | 21,650.00 | 21,650.00 | 45,835 |
| 2026-09-03 | 21,550.00 | 22,000.00 | 21,050.00 | 21,200.00 | 21,200.00 | 51,746 |
| 2026-09-02 | 21,750.00 | 22,450.00 | 21,350.00 | 21,350.00 | 21,350.00 | 53,103 |
| 2026-09-01 | 22,050.00 | 22,950.00 | 22,050.00 | 22,200.00 | 22,200.00 | 46,836 |
| 2026-08-31 | 21,750.00 | 22,400.00 | 21,450.00 | 22,400.00 | 22,400.00 | 357,236 |
| 2026-08-28 | 21,500.00 | 22,050.00 | 21,300.00 | 22,000.00 | 22,000.00 | 36,516 |
| 2026-08-27 | 21,750.00 | 22,400.00 | 21,400.00 | 21,700.00 | 21,700.00 | 53,378 |
| 2026-08-26 | 21,150.00 | 22,050.00 | 21,150.00 | 21,900.00 | 21,900.00 | 65,551 |
| 2026-08-25 | 21,250.00 | 21,500.00 | 20,750.00 | 21,300.00 | 21,300.00 | 53,173 |
| 2026-08-24 | 21,000.00 | 21,700.00 | 21,000.00 | 21,450.00 | 21,450.00 | 51,046 |
| 2026-08-21 | 21,300.00 | 21,350.00 | 20,550.00 | 21,150.00 | 21,150.00 | 62,258 |
| 2026-08-20 | 21,950.00 | 22,550.00 | 21,600.00 | 21,900.00 | 21,900.00 | 71,984 |
| 2026-08-19 | 21,500.00 | 21,850.00 | 20,950.00 | 21,750.00 | 21,750.00 | 51,651 |
| 2026-08-18 | 23,400.00 | 23,600.00 | 21,650.00 | 21,900.00 | 21,900.00 | 119,382 |
| 2026-08-14 | 23,650.00 | 24,300.00 | 23,200.00 | 23,600.00 | 23,600.00 | 63,939 |
| 2026-08-13 | 24,450.00 | 24,550.00 | 23,500.00 | 23,600.00 | 23,600.00 | 102,240 |
| 2026-08-12 | 25,150.00 | 25,200.00 | 24,400.00 | 24,550.00 | 24,550.00 | 48,423 |
| 2026-08-11 | 24,900.00 | 25,600.00 | 24,650.00 | 25,400.00 | 25,400.00 | 73,406 |
| 2026-08-10 | 25,200.00 | 25,600.00 | 24,350.00 | 25,400.00 | 25,400.00 | 65,415 |
| 2026-08-07 | 24,300.00 | 25,850.00 | 24,300.00 | 25,200.00 | 25,200.00 | 115,632 |
| 2026-08-06 | 22,200.00 | 24,800.00 | 21,950.00 | 24,500.00 | 24,500.00 | 154,519 |
| 2026-08-05 | 22,650.00 | 23,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | 74,611 |
| 2026-08-04 | 21,650.00 | 23,400.00 | 21,650.00 | 22,850.00 | 22,850.00 | 85,927 |
| 2026-08-03 | 21,250.00 | 22,250.00 | 20,650.00 | 21,400.00 | 21,400.00 | 58,704 |
| 2026-07-31 | 21,550.00 | 21,800.00 | 20,550.00 | 21,600.00 | 21,600.00 | 46,806 |
| 2026-07-30 | 20,150.00 | 21,700.00 | 20,150.00 | 21,050.00 | 21,050.00 | 83,198 |
| 2026-07-29 | 21,000.00 | 21,300.00 | 19,000.00 | 20,500.00 | 20,500.00 | 111,442 |
| 2026-07-28 | 21,200.00 | 21,550.00 | 20,400.00 | 20,950.00 | 20,950.00 | 43,569 |
| 2026-07-27 | 21,150.00 | 22,000.00 | 20,700.00 | 21,650.00 | 21,650.00 | 63,154 |
Page 1 of 2 · 120 trading daysOlder →
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.