SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 5,040.00
-90.00 (-1.75%)
At close: Sep 23, 2026
SDN Company. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,100.00 | 5,320.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.75% | 14,804 |
| Sep 22, 2026 | 5,400.00 | 5,400.00 | 5,080.00 | 5,130.00 | 5,130.00 | -4.11% | 16,203 |
| Sep 21, 2026 | 5,440.00 | 5,530.00 | 5,030.00 | 5,350.00 | 5,350.00 | -1.65% | 25,545 |
| Sep 18, 2026 | 5,620.00 | 5,740.00 | 5,300.00 | 5,440.00 | 5,440.00 | 6.46% | 102,924 |
| Aug 20, 2026 | 5,030.00 | 5,480.00 | 4,860.00 | 5,110.00 | 5,110.00 | 1.59% | 97,225 |
| Aug 19, 2026 | 5,260.00 | 5,260.00 | 5,020.00 | 5,030.00 | 5,030.00 | -4.37% | 60,955 |
| Aug 18, 2026 | 5,470.00 | 5,560.00 | 5,260.00 | 5,260.00 | 5,260.00 | -3.84% | 71,269 |
| Aug 14, 2026 | 5,560.00 | 5,800.00 | 5,400.00 | 5,470.00 | 5,470.00 | -1.44% | 84,777 |
| Aug 13, 2026 | 6,490.00 | 6,780.00 | 5,120.00 | 5,550.00 | 5,550.00 | -19.91% | 469,320 |
| Aug 12, 2026 | 7,450.00 | 7,460.00 | 6,900.00 | 6,930.00 | 6,930.00 | -5.46% | 104,760 |
| Aug 11, 2026 | 6,990.00 | 8,190.00 | 6,840.00 | 7,330.00 | 7,330.00 | 8.43% | 300,700 |
| Aug 10, 2026 | 7,060.00 | 7,060.00 | 6,680.00 | 6,760.00 | 6,760.00 | -3.15% | 55,085 |
| Aug 7, 2026 | 6,390.00 | 8,290.00 | 6,390.00 | 6,980.00 | 6,980.00 | 9.40% | 400,651 |
| Aug 6, 2026 | 6,830.00 | 6,900.00 | 6,360.00 | 6,380.00 | 6,380.00 | -2.60% | 13,771 |
| Aug 5, 2026 | 6,540.00 | 6,780.00 | 6,520.00 | 6,550.00 | 6,550.00 | 0.77% | 19,212 |
| Aug 4, 2026 | 5,930.00 | 6,520.00 | 5,930.00 | 6,500.00 | 6,500.00 | 5.35% | 19,762 |
| Aug 3, 2026 | 6,200.00 | 6,550.00 | 5,950.00 | 6,170.00 | 6,170.00 | 1.48% | 14,407 |
| Jul 31, 2026 | 5,910.00 | 6,090.00 | 5,650.00 | 6,080.00 | 6,080.00 | 7.61% | 17,352 |
| Jul 30, 2026 | 4,630.00 | 5,870.00 | 4,630.00 | 5,650.00 | 5,650.00 | -0.70% | 14,190 |
| Jul 29, 2026 | 6,100.00 | 6,300.00 | 5,220.00 | 5,690.00 | 5,690.00 | -5.95% | 31,809 |
| Jul 28, 2026 | 6,940.00 | 6,940.00 | 5,970.00 | 6,050.00 | 6,050.00 | -12.82% | 33,259 |
| Jul 27, 2026 | 7,010.00 | 7,260.00 | 6,660.00 | 6,940.00 | 6,940.00 | -1.14% | 9,677 |
| Jul 24, 2026 | 7,440.00 | 7,600.00 | 6,890.00 | 7,020.00 | 7,020.00 | -5.65% | 31,268 |
| Jul 23, 2026 | 6,530.00 | 7,560.00 | 6,530.00 | 7,440.00 | 7,440.00 | 10.71% | 46,033 |
| Jul 22, 2026 | 6,730.00 | 7,030.00 | 6,500.00 | 6,720.00 | 6,720.00 | -0.15% | 17,956 |
| Jul 21, 2026 | 6,790.00 | 6,890.00 | 6,420.00 | 6,730.00 | 6,730.00 | -0.74% | 15,656 |
| Jul 20, 2026 | 6,860.00 | 7,110.00 | 6,670.00 | 6,780.00 | 6,780.00 | -4.78% | 20,333 |
| Jul 16, 2026 | 7,180.00 | 7,350.00 | 7,070.00 | 7,120.00 | 7,120.00 | -1.66% | 13,365 |
| Jul 15, 2026 | 7,150.00 | 7,410.00 | 7,150.00 | 7,240.00 | 7,240.00 | 1.54% | 17,314 |
| Jul 14, 2026 | 6,930.00 | 7,150.00 | 6,570.00 | 7,130.00 | 7,130.00 | -0.28% | 68,127 |
| Jul 13, 2026 | 8,470.00 | 8,470.00 | 7,000.00 | 7,150.00 | 7,150.00 | -9.95% | 57,710 |
| Jul 10, 2026 | 7,500.00 | 7,960.00 | 7,290.00 | 7,940.00 | 7,940.00 | 5.17% | 27,598 |
| Jul 9, 2026 | 7,670.00 | 7,930.00 | 7,500.00 | 7,550.00 | 7,550.00 | -1.95% | 20,698 |
| Jul 8, 2026 | 8,020.00 | 8,110.00 | 7,670.00 | 7,700.00 | 7,700.00 | -5.06% | 54,480 |
| Jul 7, 2026 | 8,310.00 | 8,580.00 | 8,060.00 | 8,110.00 | 8,110.00 | -2.29% | 37,604 |
| Jul 6, 2026 | 8,450.00 | 8,560.00 | 8,150.00 | 8,300.00 | 8,300.00 | -1.78% | 39,515 |
| Jul 3, 2026 | 8,430.00 | 8,650.00 | 8,080.00 | 8,450.00 | 8,450.00 | - | 55,078 |
| Jul 2, 2026 | 9,140.00 | 9,170.00 | 8,450.00 | 8,450.00 | 8,450.00 | -7.85% | 91,644 |
| Jul 1, 2026 | 9,110.00 | 10,470.00 | 8,670.00 | 9,170.00 | 9,170.00 | -7.37% | 446,906 |
| Jun 30, 2026 | 9,290.00 | 12,170.00 | 8,890.00 | 9,900.00 | 9,900.00 | 5.66% | 2,043,301 |
| Jun 29, 2026 | 8,230.00 | 9,460.00 | 8,230.00 | 9,370.00 | 9,370.00 | 13.85% | 59,932 |
| Jun 26, 2026 | 8,780.00 | 8,950.00 | 8,000.00 | 8,230.00 | 8,230.00 | -8.15% | 127,535 |
| Jun 25, 2026 | 9,500.00 | 11,790.00 | 8,950.00 | 8,960.00 | 8,960.00 | -5.68% | 609,746 |
| Jun 24, 2026 | 9,470.00 | 10,120.00 | 9,300.00 | 9,500.00 | 9,500.00 | -0.52% | 29,663 |
| Jun 23, 2026 | 9,950.00 | 10,030.00 | 9,550.00 | 9,550.00 | 9,550.00 | -4.88% | 48,660 |
| Jun 22, 2026 | 10,020.00 | 10,120.00 | 9,720.00 | 10,040.00 | 10,040.00 | 0.40% | 22,536 |
| Jun 19, 2026 | 10,110.00 | 10,110.00 | 9,510.00 | 10,000.00 | 10,000.00 | -0.10% | 24,489 |
| Jun 18, 2026 | 10,500.00 | 10,500.00 | 9,970.00 | 10,010.00 | 10,010.00 | -4.67% | 27,340 |
| Jun 17, 2026 | 10,490.00 | 10,570.00 | 10,210.00 | 10,500.00 | 10,500.00 | 0.10% | 21,359 |
| Jun 16, 2026 | 9,850.00 | 10,800.00 | 9,800.00 | 10,490.00 | 10,490.00 | 6.50% | 92,626 |