SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 733.00
+57.00 (8.43%)
At close: Aug 11, 2026
SDN Company. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 699.00 | 819.00 | 684.00 | 733.00 | 733.00 | 8.43% | 2,990,095 |
| Aug 10, 2026 | 706.00 | 706.00 | 668.00 | 676.00 | 676.00 | -3.15% | 550,852 |
| Aug 7, 2026 | 639.00 | 829.00 | 639.00 | 698.00 | 698.00 | 9.40% | 4,006,517 |
| Aug 6, 2026 | 683.00 | 690.00 | 636.00 | 638.00 | 638.00 | -2.60% | 137,718 |
| Aug 5, 2026 | 654.00 | 678.00 | 652.00 | 655.00 | 655.00 | 0.77% | 189,169 |
| Aug 4, 2026 | 593.00 | 652.00 | 593.00 | 650.00 | 650.00 | 5.35% | 196,698 |
| Aug 3, 2026 | 620.00 | 655.00 | 595.00 | 617.00 | 617.00 | 1.48% | 144,068 |
| Jul 31, 2026 | 591.00 | 609.00 | 565.00 | 608.00 | 608.00 | 7.61% | 173,520 |
| Jul 30, 2026 | 463.00 | 587.00 | 463.00 | 565.00 | 565.00 | -0.70% | 141,375 |
| Jul 29, 2026 | 610.00 | 630.00 | 522.00 | 569.00 | 569.00 | -5.95% | 317,965 |
| Jul 28, 2026 | 694.00 | 694.00 | 597.00 | 605.00 | 605.00 | -12.82% | 332,595 |
| Jul 27, 2026 | 701.00 | 726.00 | 666.00 | 694.00 | 694.00 | -1.14% | 96,774 |
| Jul 24, 2026 | 744.00 | 760.00 | 689.00 | 702.00 | 702.00 | -5.65% | 312,685 |
| Jul 23, 2026 | 653.00 | 756.00 | 653.00 | 744.00 | 744.00 | 10.71% | 460,337 |
| Jul 22, 2026 | 673.00 | 703.00 | 650.00 | 672.00 | 672.00 | -0.15% | 179,562 |
| Jul 21, 2026 | 679.00 | 689.00 | 642.00 | 673.00 | 673.00 | -0.74% | 156,569 |
| Jul 20, 2026 | 686.00 | 711.00 | 667.00 | 678.00 | 678.00 | -4.78% | 203,218 |
| Jul 16, 2026 | 718.00 | 735.00 | 707.00 | 712.00 | 712.00 | -1.66% | 133,449 |
| Jul 15, 2026 | 715.00 | 741.00 | 715.00 | 724.00 | 724.00 | 1.54% | 173,145 |
| Jul 14, 2026 | 693.00 | 715.00 | 657.00 | 713.00 | 713.00 | -0.28% | 368,515 |
| Jul 13, 2026 | 847.00 | 847.00 | 700.00 | 715.00 | 715.00 | -9.95% | 574,877 |
| Jul 10, 2026 | 750.00 | 796.00 | 729.00 | 794.00 | 794.00 | 5.17% | 275,717 |
| Jul 9, 2026 | 767.00 | 793.00 | 750.00 | 755.00 | 755.00 | -1.95% | 205,487 |
| Jul 8, 2026 | 802.00 | 811.00 | 767.00 | 770.00 | 770.00 | -5.06% | 539,948 |
| Jul 7, 2026 | 831.00 | 858.00 | 806.00 | 811.00 | 811.00 | -2.29% | 366,375 |
| Jul 6, 2026 | 845.00 | 856.00 | 815.00 | 830.00 | 830.00 | -1.78% | 395,153 |
| Jul 3, 2026 | 843.00 | 865.00 | 808.00 | 845.00 | 845.00 | - | 550,772 |
| Jul 2, 2026 | 914.00 | 917.00 | 845.00 | 845.00 | 845.00 | -7.85% | 916,446 |
| Jul 1, 2026 | 911.00 | 1,047.00 | 867.00 | 917.00 | 917.00 | -7.37% | 4,452,850 |
| Jun 30, 2026 | 929.00 | 1,217.00 | 889.00 | 990.00 | 990.00 | 5.66% | 20,249,331 |
| Jun 29, 2026 | 823.00 | 946.00 | 823.00 | 937.00 | 937.00 | 13.85% | 598,295 |
| Jun 26, 2026 | 878.00 | 895.00 | 800.00 | 823.00 | 823.00 | -8.15% | 1,270,891 |
| Jun 25, 2026 | 950.00 | 1,179.00 | 895.00 | 896.00 | 896.00 | -5.68% | 6,052,489 |
| Jun 24, 2026 | 947.00 | 1,012.00 | 930.00 | 950.00 | 950.00 | -0.52% | 290,228 |
| Jun 23, 2026 | 995.00 | 1,003.00 | 955.00 | 955.00 | 955.00 | -4.88% | 478,519 |
| Jun 22, 2026 | 1,002.00 | 1,012.00 | 972.00 | 1,004.00 | 1,004.00 | 0.40% | 223,955 |
| Jun 19, 2026 | 1,011.00 | 1,011.00 | 951.00 | 1,000.00 | 1,000.00 | -0.10% | 244,884 |
| Jun 18, 2026 | 1,050.00 | 1,050.00 | 997.00 | 1,001.00 | 1,001.00 | -4.67% | 273,341 |
| Jun 17, 2026 | 1,049.00 | 1,057.00 | 1,021.00 | 1,050.00 | 1,050.00 | 0.10% | 212,535 |
| Jun 16, 2026 | 985.00 | 1,080.00 | 980.00 | 1,049.00 | 1,049.00 | 6.50% | 926,267 |
| Jun 15, 2026 | 1,000.00 | 1,008.00 | 982.00 | 985.00 | 985.00 | -0.20% | 284,538 |
| Jun 12, 2026 | 952.00 | 1,019.00 | 952.00 | 987.00 | 987.00 | 3.89% | 602,675 |
| Jun 11, 2026 | 915.00 | 960.00 | 915.00 | 950.00 | 950.00 | 2.15% | 189,136 |
| Jun 10, 2026 | 1,058.00 | 1,089.00 | 930.00 | 930.00 | 930.00 | -2.11% | 789,994 |
| Jun 9, 2026 | 868.00 | 954.00 | 868.00 | 950.00 | 950.00 | 8.45% | 398,572 |
| Jun 8, 2026 | 900.00 | 915.00 | 862.00 | 876.00 | 876.00 | -6.71% | 380,262 |
| Jun 5, 2026 | 961.00 | 974.00 | 916.00 | 939.00 | 939.00 | -2.29% | 423,240 |
| Jun 4, 2026 | 928.00 | 1,002.00 | 928.00 | 961.00 | 961.00 | 0.73% | 297,840 |
| Jun 2, 2026 | 999.00 | 1,023.00 | 942.00 | 954.00 | 954.00 | -4.50% | 840,034 |
| Jun 1, 2026 | 1,055.00 | 1,062.00 | 999.00 | 999.00 | 999.00 | -5.31% | 543,700 |