SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 1,235.00
+28.00 (2.32%)
Last updated: Oct 2, 2025, 9:00 AM KST
SDN Company. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,235.00 | 1,236.00 | 1,202.00 | 1,213.00 | 1,213.00 | -1.78% | 279,110 |
| Oct 2, 2025 | 1,205.00 | 1,254.00 | 1,204.00 | 1,235.00 | 1,235.00 | 2.32% | 166,021 |
| Oct 1, 2025 | 1,220.00 | 1,236.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.98% | 173,796 |
| Sep 30, 2025 | 1,238.00 | 1,246.00 | 1,219.00 | 1,219.00 | 1,219.00 | -1.53% | 188,755 |
| Sep 29, 2025 | 1,251.00 | 1,255.00 | 1,226.00 | 1,238.00 | 1,238.00 | -1.04% | 156,987 |
| Sep 26, 2025 | 1,283.00 | 1,285.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.49% | 201,335 |
| Sep 25, 2025 | 1,270.00 | 1,284.00 | 1,260.00 | 1,283.00 | 1,283.00 | 0.39% | 136,574 |
| Sep 24, 2025 | 1,295.00 | 1,299.00 | 1,270.00 | 1,278.00 | 1,278.00 | -1.01% | 217,315 |
| Sep 23, 2025 | 1,285.00 | 1,323.00 | 1,285.00 | 1,291.00 | 1,291.00 | -0.31% | 297,494 |
| Sep 22, 2025 | 1,294.00 | 1,303.00 | 1,288.00 | 1,295.00 | 1,295.00 | 0.08% | 190,057 |
| Sep 19, 2025 | 1,314.00 | 1,314.00 | 1,288.00 | 1,294.00 | 1,294.00 | -1.52% | 168,920 |
| Sep 18, 2025 | 1,314.00 | 1,319.00 | 1,298.00 | 1,314.00 | 1,314.00 | - | 295,811 |
| Sep 17, 2025 | 1,310.00 | 1,342.00 | 1,290.00 | 1,314.00 | 1,314.00 | 2.10% | 767,249 |
| Sep 16, 2025 | 1,283.00 | 1,294.00 | 1,278.00 | 1,287.00 | 1,287.00 | -0.46% | 264,885 |
| Sep 15, 2025 | 1,303.00 | 1,325.00 | 1,285.00 | 1,293.00 | 1,293.00 | 0.23% | 418,051 |
| Sep 12, 2025 | 1,318.00 | 1,339.00 | 1,281.00 | 1,290.00 | 1,290.00 | 0.16% | 831,310 |
| Sep 11, 2025 | 1,230.00 | 1,350.00 | 1,222.00 | 1,288.00 | 1,288.00 | 4.72% | 1,459,054 |
| Sep 10, 2025 | 1,230.00 | 1,233.00 | 1,214.00 | 1,230.00 | 1,230.00 | - | 163,868 |
| Sep 9, 2025 | 1,252.00 | 1,256.00 | 1,212.00 | 1,230.00 | 1,230.00 | -1.76% | 192,536 |
| Sep 8, 2025 | 1,225.00 | 1,255.00 | 1,220.00 | 1,252.00 | 1,252.00 | 2.20% | 257,909 |
| Sep 5, 2025 | 1,212.00 | 1,233.00 | 1,212.00 | 1,225.00 | 1,225.00 | -0.08% | 92,197 |
| Sep 4, 2025 | 1,200.00 | 1,227.00 | 1,200.00 | 1,226.00 | 1,226.00 | 1.57% | 121,030 |
| Sep 3, 2025 | 1,210.00 | 1,222.00 | 1,181.00 | 1,207.00 | 1,207.00 | -0.25% | 124,052 |
| Sep 2, 2025 | 1,182.00 | 1,224.00 | 1,182.00 | 1,210.00 | 1,210.00 | 2.11% | 216,002 |
| Sep 1, 2025 | 1,198.00 | 1,208.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.90% | 221,172 |
| Aug 29, 2025 | 1,219.00 | 1,227.00 | 1,197.00 | 1,208.00 | 1,208.00 | -0.49% | 184,875 |
| Aug 28, 2025 | 1,208.00 | 1,229.00 | 1,208.00 | 1,214.00 | 1,214.00 | -0.33% | 150,698 |
| Aug 27, 2025 | 1,220.00 | 1,249.00 | 1,212.00 | 1,218.00 | 1,218.00 | -0.16% | 120,205 |
| Aug 26, 2025 | 1,230.00 | 1,242.00 | 1,208.00 | 1,220.00 | 1,220.00 | -1.21% | 245,360 |
| Aug 25, 2025 | 1,222.00 | 1,249.00 | 1,222.00 | 1,235.00 | 1,235.00 | 1.31% | 107,976 |
| Aug 22, 2025 | 1,220.00 | 1,239.00 | 1,202.00 | 1,219.00 | 1,219.00 | 0.16% | 152,810 |
| Aug 21, 2025 | 1,222.00 | 1,244.00 | 1,213.00 | 1,217.00 | 1,217.00 | -1.54% | 330,738 |
| Aug 20, 2025 | 1,264.00 | 1,264.00 | 1,225.00 | 1,236.00 | 1,236.00 | -2.22% | 460,712 |
| Aug 19, 2025 | 1,285.00 | 1,320.00 | 1,250.00 | 1,264.00 | 1,264.00 | -1.79% | 312,483 |
| Aug 18, 2025 | 1,295.00 | 1,320.00 | 1,282.00 | 1,287.00 | 1,287.00 | 0.47% | 315,680 |
| Aug 14, 2025 | 1,294.00 | 1,309.00 | 1,277.00 | 1,281.00 | 1,281.00 | -0.85% | 194,918 |
| Aug 13, 2025 | 1,295.00 | 1,313.00 | 1,259.00 | 1,292.00 | 1,292.00 | -0.15% | 182,314 |
| Aug 12, 2025 | 1,280.00 | 1,318.00 | 1,280.00 | 1,294.00 | 1,294.00 | 1.09% | 285,244 |
| Aug 11, 2025 | 1,290.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.78% | 210,521 |
| Aug 8, 2025 | 1,301.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.85% | 236,005 |
| Aug 7, 2025 | 1,317.00 | 1,317.00 | 1,288.00 | 1,301.00 | 1,301.00 | -1.21% | 192,224 |
| Aug 6, 2025 | 1,320.00 | 1,322.00 | 1,304.00 | 1,317.00 | 1,317.00 | 0.23% | 166,250 |
| Aug 5, 2025 | 1,312.00 | 1,331.00 | 1,311.00 | 1,314.00 | 1,314.00 | 0.23% | 176,750 |
| Aug 4, 2025 | 1,275.00 | 1,352.00 | 1,265.00 | 1,311.00 | 1,311.00 | 2.42% | 361,191 |
| Aug 1, 2025 | 1,315.00 | 1,316.00 | 1,274.00 | 1,280.00 | 1,280.00 | -2.44% | 486,488 |
| Jul 31, 2025 | 1,299.00 | 1,318.00 | 1,291.00 | 1,312.00 | 1,312.00 | 1.00% | 201,204 |
| Jul 30, 2025 | 1,302.00 | 1,325.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.61% | 243,584 |
| Jul 29, 2025 | 1,295.00 | 1,317.00 | 1,270.00 | 1,307.00 | 1,307.00 | 0.23% | 465,912 |
| Jul 28, 2025 | 1,334.00 | 1,334.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.25% | 430,647 |
| Jul 25, 2025 | 1,342.00 | 1,342.00 | 1,322.00 | 1,334.00 | 1,334.00 | 0.38% | 231,461 |