SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 1,280.00
-32.00 (-2.44%)
At close: Aug 1, 2025, 3:30 PM KST
SDN Company. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,374.00 | 1,417.00 | 1,360.00 | 1,395.00 | - | -0.92% | 792,249 |
| Jun 17, 2025 | 1,450.00 | 1,451.00 | 1,397.00 | 1,408.00 | - | -3.56% | 1,177,523 |
| Jun 16, 2025 | 1,400.00 | 1,494.00 | 1,398.00 | 1,460.00 | - | 4.29% | 2,380,473 |
| Jun 13, 2025 | 1,471.00 | 1,478.00 | 1,398.00 | 1,400.00 | - | -4.76% | 1,455,774 |
| Jun 12, 2025 | 1,464.00 | 1,488.00 | 1,447.00 | 1,470.00 | - | -0.94% | 1,469,082 |
| Jun 11, 2025 | 1,495.00 | 1,567.00 | 1,481.00 | 1,484.00 | - | 2.27% | 11,191,990 |
| Jun 10, 2025 | 1,443.00 | 1,485.00 | 1,433.00 | 1,451.00 | - | -0.75% | 1,433,914 |
| Jun 9, 2025 | 1,486.00 | 1,486.00 | 1,440.00 | 1,462.00 | - | -0.48% | 1,975,694 |
| Jun 5, 2025 | 1,441.00 | 1,490.00 | 1,434.00 | 1,469.00 | - | 0.89% | 2,493,710 |
| Jun 4, 2025 | 1,514.00 | 1,534.00 | 1,421.00 | 1,456.00 | - | -0.27% | 4,041,950 |
| Jun 2, 2025 | 1,386.00 | 1,478.00 | 1,378.00 | 1,460.00 | - | 6.26% | 4,716,110 |
| May 30, 2025 | 1,415.00 | 1,489.00 | 1,372.00 | 1,374.00 | - | 0.29% | 7,067,403 |
| May 29, 2025 | 1,343.00 | 1,383.00 | 1,331.00 | 1,370.00 | - | 3.32% | 1,751,317 |
| May 28, 2025 | 1,306.00 | 1,341.00 | 1,306.00 | 1,326.00 | - | 2.16% | 1,325,712 |