SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 4,180.00
-85.00 (-1.99%)
At close: Nov 13, 2026
SDN Company. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,265.00 | 4,450.00 | 4,180.00 | 4,180.00 | 4,180.00 | -1.99% | 10,568 |
| Nov 12, 2026 | 4,350.00 | 4,565.00 | 4,215.00 | 4,265.00 | 4,265.00 | -2.07% | 6,793 |
| Nov 11, 2026 | 4,325.00 | 4,475.00 | 4,325.00 | 4,355.00 | 4,355.00 | 0.69% | 6,154 |
| Nov 10, 2026 | 4,245.00 | 4,590.00 | 4,225.00 | 4,325.00 | 4,325.00 | 1.88% | 8,365 |
| Nov 9, 2026 | 4,355.00 | 4,480.00 | 4,220.00 | 4,245.00 | 4,245.00 | -2.30% | 6,321 |
| Nov 6, 2026 | 4,100.00 | 4,495.00 | 4,085.00 | 4,345.00 | 4,345.00 | -4.82% | 27,055 |
| Nov 5, 2026 | 4,700.00 | 4,835.00 | 4,500.00 | 4,565.00 | 4,565.00 | -0.11% | 28,826 |
| Nov 4, 2026 | 4,760.00 | 5,390.00 | 4,570.00 | 4,570.00 | 4,570.00 | -3.38% | 190,348 |
| Nov 3, 2026 | 4,760.00 | 5,000.00 | 4,650.00 | 4,730.00 | 4,730.00 | -0.63% | 8,770 |
| Nov 2, 2026 | 4,250.00 | 4,785.00 | 4,250.00 | 4,760.00 | 4,760.00 | 1.17% | 9,819 |
| Oct 30, 2026 | 4,720.00 | 4,865.00 | 4,690.00 | 4,705.00 | 4,705.00 | -4.95% | 4,186 |
| Oct 29, 2026 | 4,795.00 | 4,950.00 | 4,635.00 | 4,950.00 | 4,950.00 | 3.02% | 6,545 |
| Oct 28, 2026 | 4,715.00 | 4,995.00 | 4,715.00 | 4,805.00 | 4,805.00 | -0.10% | 2,977 |
| Oct 27, 2026 | 4,770.00 | 5,000.00 | 4,770.00 | 4,810.00 | 4,810.00 | 0.84% | 4,689 |
| Oct 26, 2026 | 4,945.00 | 4,945.00 | 4,755.00 | 4,770.00 | 4,770.00 | -3.54% | 6,169 |
| Oct 23, 2026 | 5,010.00 | 5,020.00 | 4,880.00 | 4,945.00 | 4,945.00 | -3.42% | 3,778 |
| Oct 22, 2026 | 4,865.00 | 5,155.00 | 4,865.00 | 5,120.00 | 5,120.00 | 1.59% | 10,766 |
| Oct 21, 2026 | 4,860.00 | 5,040.00 | 4,860.00 | 5,040.00 | 5,040.00 | 2.54% | 6,023 |
| Oct 20, 2026 | 4,865.00 | 5,140.00 | 4,865.00 | 4,915.00 | 4,915.00 | -1.70% | 3,751 |
| Oct 19, 2026 | 4,665.00 | 5,110.00 | 4,665.00 | 5,000.00 | 5,000.00 | 0.10% | 12,138 |
| Oct 16, 2026 | 4,765.00 | 5,150.00 | 4,765.00 | 4,995.00 | 4,995.00 | 2.88% | 10,579 |
| Oct 15, 2026 | 4,845.00 | 4,975.00 | 4,600.00 | 4,855.00 | 4,855.00 | -3.67% | 22,523 |
| Oct 14, 2026 | 4,900.00 | 5,240.00 | 4,900.00 | 5,040.00 | 5,040.00 | 1.00% | 11,019 |
| Oct 13, 2026 | 5,050.00 | 5,050.00 | 4,780.00 | 4,990.00 | 4,990.00 | -1.38% | 21,940 |
| Oct 12, 2026 | 5,310.00 | 5,380.00 | 5,030.00 | 5,060.00 | 5,060.00 | -5.42% | 20,274 |
| Oct 8, 2026 | 5,180.00 | 5,390.00 | 5,180.00 | 5,350.00 | 5,350.00 | 0.94% | 10,661 |
| Oct 7, 2026 | 5,270.00 | 5,360.00 | 5,180.00 | 5,300.00 | 5,300.00 | 0.57% | 10,753 |
| Oct 6, 2026 | 5,360.00 | 5,430.00 | 5,200.00 | 5,270.00 | 5,270.00 | -1.68% | 16,498 |
| Oct 2, 2026 | 5,360.00 | 5,420.00 | 5,210.00 | 5,360.00 | 5,360.00 | - | 11,011 |
| Oct 1, 2026 | 5,220.00 | 5,400.00 | 5,160.00 | 5,360.00 | 5,360.00 | 2.49% | 14,162 |
| Sep 30, 2026 | 5,170.00 | 5,450.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.19% | 19,371 |
| Sep 29, 2026 | 5,300.00 | 5,400.00 | 5,080.00 | 5,240.00 | 5,240.00 | -0.19% | 11,890 |
| Sep 28, 2026 | 5,040.00 | 5,500.00 | 5,040.00 | 5,250.00 | 5,250.00 | 4.17% | 18,412 |
| Sep 23, 2026 | 5,100.00 | 5,320.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.75% | 14,805 |
| Sep 22, 2026 | 5,400.00 | 5,400.00 | 5,080.00 | 5,130.00 | 5,130.00 | -4.11% | 16,205 |
| 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 |