SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 4,995.00
+140.00 (2.88%)
At close: Oct 16, 2026
SDN Company. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,650 |
| 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% | 14,153 |
| Sep 30, 2026 | 5,170.00 | 5,450.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.19% | 19,347 |
| 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% | 14,804 |
| 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 |