SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 1,219.00
+2.00 (0.16%)
At close: Aug 22, 2025, 3:30 PM KST
SDN Company. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,208.00 | 1,229.00 | 1,208.00 | 1,214.00 | - | -0.33% | 153,874 |
| Aug 27, 2025 | 1,220.00 | 1,249.00 | 1,212.00 | 1,218.00 | - | -0.16% | 120,205 |
| Aug 26, 2025 | 1,230.00 | 1,242.00 | 1,208.00 | 1,220.00 | - | -1.21% | 245,360 |
| Aug 25, 2025 | 1,222.00 | 1,249.00 | 1,222.00 | 1,235.00 | - | 1.31% | 107,976 |
| Aug 22, 2025 | 1,220.00 | 1,239.00 | 1,202.00 | 1,219.00 | - | 0.16% | 152,810 |
| Aug 21, 2025 | 1,222.00 | 1,244.00 | 1,213.00 | 1,217.00 | - | -1.54% | 330,738 |
| Aug 20, 2025 | 1,264.00 | 1,264.00 | 1,225.00 | 1,236.00 | - | -2.22% | 460,712 |
| Aug 19, 2025 | 1,285.00 | 1,320.00 | 1,250.00 | 1,264.00 | - | -1.79% | 312,483 |
| Aug 18, 2025 | 1,295.00 | 1,320.00 | 1,282.00 | 1,287.00 | - | 0.47% | 315,680 |
| Aug 14, 2025 | 1,294.00 | 1,309.00 | 1,277.00 | 1,281.00 | - | -0.85% | 194,918 |
| Aug 13, 2025 | 1,295.00 | 1,313.00 | 1,259.00 | 1,292.00 | - | -0.15% | 182,314 |
| Aug 12, 2025 | 1,280.00 | 1,318.00 | 1,280.00 | 1,294.00 | - | 1.09% | 285,244 |
| Aug 11, 2025 | 1,290.00 | 1,300.00 | 1,265.00 | 1,280.00 | - | -0.78% | 210,521 |
| Aug 8, 2025 | 1,301.00 | 1,310.00 | 1,285.00 | 1,290.00 | - | -0.85% | 236,005 |
| Aug 7, 2025 | 1,317.00 | 1,317.00 | 1,288.00 | 1,301.00 | - | -1.21% | 192,224 |
| Aug 6, 2025 | 1,320.00 | 1,322.00 | 1,304.00 | 1,317.00 | - | 0.23% | 166,250 |
| Aug 5, 2025 | 1,312.00 | 1,331.00 | 1,311.00 | 1,314.00 | - | 0.23% | 176,750 |
| Aug 4, 2025 | 1,275.00 | 1,352.00 | 1,265.00 | 1,311.00 | - | 2.42% | 361,191 |
| Aug 1, 2025 | 1,315.00 | 1,316.00 | 1,274.00 | 1,280.00 | - | -2.44% | 486,488 |
| Jul 31, 2025 | 1,299.00 | 1,318.00 | 1,291.00 | 1,312.00 | - | 1.00% | 201,204 |
| Jul 30, 2025 | 1,302.00 | 1,325.00 | 1,290.00 | 1,299.00 | - | -0.61% | 243,584 |
| Jul 29, 2025 | 1,295.00 | 1,317.00 | 1,270.00 | 1,307.00 | - | 0.23% | 465,912 |
| Jul 28, 2025 | 1,334.00 | 1,334.00 | 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 | - | 0.38% | 231,461 |
| Jul 24, 2025 | 1,360.00 | 1,372.00 | 1,328.00 | 1,329.00 | - | -2.28% | 509,029 |
| Jul 23, 2025 | 1,398.00 | 1,404.00 | 1,343.00 | 1,360.00 | - | -2.37% | 462,178 |
| Jul 22, 2025 | 1,380.00 | 1,404.00 | 1,365.00 | 1,393.00 | - | 0.58% | 574,147 |
| Jul 21, 2025 | 1,370.00 | 1,410.00 | 1,368.00 | 1,385.00 | - | 1.09% | 705,983 |
| Jul 18, 2025 | 1,360.00 | 1,392.00 | 1,348.00 | 1,370.00 | - | 0.59% | 362,740 |
| Jul 17, 2025 | 1,362.00 | 1,375.00 | 1,354.00 | 1,362.00 | - | - | 249,632 |
| Jul 16, 2025 | 1,419.00 | 1,419.00 | 1,357.00 | 1,362.00 | - | -2.37% | 450,197 |
| Jul 15, 2025 | 1,412.00 | 1,412.00 | 1,369.00 | 1,395.00 | - | 0.22% | 491,974 |
| Jul 14, 2025 | 1,416.00 | 1,417.00 | 1,383.00 | 1,392.00 | - | -1.28% | 432,444 |
| Jul 11, 2025 | 1,470.00 | 1,470.00 | 1,400.00 | 1,410.00 | - | 0.71% | 2,171,007 |
| Jul 10, 2025 | 1,331.00 | 1,433.00 | 1,329.00 | 1,400.00 | - | 5.18% | 1,967,337 |
| Jul 9, 2025 | 1,343.00 | 1,343.00 | 1,319.00 | 1,331.00 | - | -0.89% | 312,070 |
| Jul 8, 2025 | 1,336.00 | 1,353.00 | 1,328.00 | 1,343.00 | - | -0.07% | 300,320 |
| Jul 7, 2025 | 1,353.00 | 1,353.00 | 1,330.00 | 1,344.00 | - | -0.74% | 249,251 |
| Jul 4, 2025 | 1,386.00 | 1,409.00 | 1,349.00 | 1,354.00 | - | -2.24% | 508,274 |
| Jul 3, 2025 | 1,349.00 | 1,413.00 | 1,339.00 | 1,385.00 | - | 3.51% | 971,077 |
| Jul 2, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,338.00 | - | -1.69% | 536,512 |
| Jul 1, 2025 | 1,370.00 | 1,398.00 | 1,361.00 | 1,361.00 | - | 0.74% | 575,353 |
| Jun 30, 2025 | 1,370.00 | 1,378.00 | 1,330.00 | 1,351.00 | - | -1.75% | 567,508 |
| Jun 27, 2025 | 1,372.00 | 1,420.00 | 1,367.00 | 1,375.00 | - | -0.58% | 713,873 |
| Jun 26, 2025 | 1,412.00 | 1,418.00 | 1,381.00 | 1,383.00 | - | -1.98% | 740,176 |
| Jun 25, 2025 | 1,433.00 | 1,459.00 | 1,410.00 | 1,411.00 | - | 0.07% | 1,249,348 |
| Jun 24, 2025 | 1,419.00 | 1,428.00 | 1,403.00 | 1,410.00 | - | 0.28% | 750,032 |
| Jun 23, 2025 | 1,387.00 | 1,418.00 | 1,361.00 | 1,406.00 | - | 0.43% | 814,457 |
| Jun 20, 2025 | 1,436.00 | 1,437.00 | 1,398.00 | 1,400.00 | - | -1.41% | 722,503 |
| Jun 19, 2025 | 1,415.00 | 1,453.00 | 1,402.00 | 1,420.00 | - | 1.79% | 1,172,764 |