SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 1,078.00
+49.00 (4.76%)
At close: Jan 23, 2026
SDN Company. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,029.00 | 1,084.00 | 1,028.00 | 1,078.00 | 1,078.00 | 4.76% | 729,060 |
| Jan 22, 2026 | 1,030.00 | 1,058.00 | 1,025.00 | 1,029.00 | 1,029.00 | -0.58% | 262,715 |
| Jan 21, 2026 | 1,056.00 | 1,056.00 | 1,026.00 | 1,035.00 | 1,035.00 | -1.99% | 231,073 |
| Jan 20, 2026 | 1,040.00 | 1,065.00 | 1,029.00 | 1,056.00 | 1,056.00 | 1.54% | 250,660 |
| Jan 19, 2026 | 1,060.00 | 1,060.00 | 1,033.00 | 1,040.00 | 1,040.00 | -1.89% | 243,197 |
| Jan 16, 2026 | 1,083.00 | 1,083.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.21% | 239,900 |
| Jan 15, 2026 | 1,070.00 | 1,077.00 | 1,050.00 | 1,073.00 | 1,073.00 | -0.46% | 205,152 |
| Jan 14, 2026 | 1,075.00 | 1,082.00 | 1,050.00 | 1,078.00 | 1,078.00 | 1.03% | 224,455 |
| Jan 13, 2026 | 1,076.00 | 1,082.00 | 1,059.00 | 1,067.00 | 1,067.00 | -0.19% | 147,342 |
| Jan 12, 2026 | 1,039.00 | 1,085.00 | 1,039.00 | 1,069.00 | 1,069.00 | 2.89% | 369,871 |
| Jan 9, 2026 | 1,036.00 | 1,043.00 | 1,020.00 | 1,039.00 | 1,039.00 | 0.39% | 194,887 |
| Jan 8, 2026 | 1,070.00 | 1,070.00 | 1,025.00 | 1,035.00 | 1,035.00 | -3.27% | 421,091 |
| Jan 7, 2026 | 1,087.00 | 1,087.00 | 1,047.00 | 1,070.00 | 1,070.00 | -1.47% | 359,703 |
| Jan 6, 2026 | 1,086.00 | 1,096.00 | 1,075.00 | 1,086.00 | 1,086.00 | - | 148,815 |
| Jan 5, 2026 | 1,071.00 | 1,098.00 | 1,071.00 | 1,086.00 | 1,086.00 | 0.56% | 138,441 |
| Jan 2, 2026 | 1,075.00 | 1,102.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 134,168 |
| Dec 30, 2025 | 1,088.00 | 1,088.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.46% | 102,554 |
| Dec 29, 2025 | 1,070.00 | 1,081.00 | 1,061.00 | 1,080.00 | 1,080.00 | 0.93% | 92,122 |
| Dec 26, 2025 | 1,063.00 | 1,084.00 | 1,059.00 | 1,070.00 | 1,070.00 | -0.37% | 183,719 |
| Dec 24, 2025 | 1,080.00 | 1,100.00 | 1,060.00 | 1,074.00 | 1,074.00 | -2.36% | 248,435 |
| Dec 23, 2025 | 1,120.00 | 1,150.00 | 1,096.00 | 1,100.00 | 1,100.00 | -1.17% | 510,533 |
| Dec 22, 2025 | 1,113.00 | 1,130.00 | 1,110.00 | 1,113.00 | 1,113.00 | - | 246,868 |
| Dec 19, 2025 | 1,130.00 | 1,130.00 | 1,096.00 | 1,113.00 | 1,113.00 | 0.82% | 121,923 |
| Dec 18, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,104.00 | 1,104.00 | -1.52% | 116,120 |
| Dec 17, 2025 | 1,130.00 | 1,130.00 | 1,105.00 | 1,121.00 | 1,121.00 | 0.36% | 115,751 |
| Dec 16, 2025 | 1,137.00 | 1,137.00 | 1,100.00 | 1,117.00 | 1,117.00 | -1.76% | 237,363 |
| Dec 15, 2025 | 1,139.00 | 1,145.00 | 1,120.00 | 1,137.00 | 1,137.00 | -0.79% | 133,538 |
| Dec 12, 2025 | 1,135.00 | 1,148.00 | 1,121.00 | 1,146.00 | 1,146.00 | 1.78% | 141,700 |
| Dec 11, 2025 | 1,117.00 | 1,140.00 | 1,109.00 | 1,126.00 | 1,126.00 | 0.90% | 224,512 |
| Dec 10, 2025 | 1,123.00 | 1,126.00 | 1,107.00 | 1,116.00 | 1,116.00 | -0.62% | 127,504 |
| Dec 9, 2025 | 1,149.00 | 1,149.00 | 1,116.00 | 1,123.00 | 1,123.00 | -0.62% | 111,799 |
| Dec 8, 2025 | 1,138.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.79% | 159,983 |
| Dec 5, 2025 | 1,125.00 | 1,149.00 | 1,121.00 | 1,139.00 | 1,139.00 | 0.80% | 117,296 |
| Dec 4, 2025 | 1,150.00 | 1,154.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.57% | 118,213 |
| Dec 3, 2025 | 1,139.00 | 1,161.00 | 1,126.00 | 1,148.00 | 1,148.00 | 1.50% | 129,130 |
| Dec 2, 2025 | 1,152.00 | 1,152.00 | 1,123.00 | 1,131.00 | 1,131.00 | -0.79% | 121,101 |
| Dec 1, 2025 | 1,148.00 | 1,154.00 | 1,124.00 | 1,140.00 | 1,140.00 | -0.52% | 104,038 |
| Nov 28, 2025 | 1,146.00 | 1,151.00 | 1,140.00 | 1,146.00 | 1,146.00 | - | 156,149 |
| Nov 27, 2025 | 1,138.00 | 1,150.00 | 1,128.00 | 1,146.00 | 1,146.00 | 1.33% | 115,657 |
| Nov 26, 2025 | 1,115.00 | 1,132.00 | 1,114.00 | 1,131.00 | 1,131.00 | 1.43% | 67,280 |
| Nov 25, 2025 | 1,093.00 | 1,138.00 | 1,093.00 | 1,115.00 | 1,115.00 | 1.00% | 122,816 |
| Nov 24, 2025 | 1,135.00 | 1,150.00 | 1,104.00 | 1,104.00 | 1,104.00 | -2.90% | 152,824 |
| Nov 21, 2025 | 1,145.00 | 1,150.00 | 1,116.00 | 1,137.00 | 1,137.00 | -2.24% | 165,560 |
| Nov 20, 2025 | 1,181.00 | 1,181.00 | 1,140.00 | 1,163.00 | 1,163.00 | 2.02% | 146,181 |
| Nov 19, 2025 | 1,139.00 | 1,169.00 | 1,119.00 | 1,140.00 | 1,140.00 | 0.09% | 145,684 |
| Nov 18, 2025 | 1,169.00 | 1,175.00 | 1,132.00 | 1,139.00 | 1,139.00 | -3.15% | 158,695 |
| Nov 17, 2025 | 1,161.00 | 1,185.00 | 1,143.00 | 1,176.00 | 1,176.00 | 1.29% | 169,416 |
| Nov 14, 2025 | 1,190.00 | 1,190.00 | 1,154.00 | 1,161.00 | 1,161.00 | -2.60% | 233,215 |
| Nov 13, 2025 | 1,190.00 | 1,209.00 | 1,170.00 | 1,192.00 | 1,192.00 | 1.02% | 256,973 |
| Nov 12, 2025 | 1,127.00 | 1,182.00 | 1,123.00 | 1,180.00 | 1,180.00 | 4.70% | 361,267 |