SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 673.00
-5.00 (-0.74%)
At close: Jul 21, 2026
SDN Company. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,040.00 | 1,067.00 | 1,014.00 | 1,055.00 | 1,055.00 | 2.33% | 805,376 |
| May 28, 2026 | 1,031.00 | 1,033.00 | 992.00 | 1,031.00 | 1,031.00 | - | 808,207 |
| May 27, 2026 | 1,102.00 | 1,102.00 | 1,022.00 | 1,031.00 | 1,031.00 | -4.98% | 717,719 |
| May 26, 2026 | 1,106.00 | 1,114.00 | 1,071.00 | 1,085.00 | 1,085.00 | -1.72% | 581,946 |
| May 22, 2026 | 1,090.00 | 1,135.00 | 1,086.00 | 1,104.00 | 1,104.00 | 1.66% | 451,590 |
| May 21, 2026 | 1,117.00 | 1,117.00 | 1,081.00 | 1,086.00 | 1,086.00 | -0.37% | 503,142 |
| May 20, 2026 | 1,111.00 | 1,116.00 | 1,056.00 | 1,090.00 | 1,090.00 | -1.00% | 401,451 |
| May 19, 2026 | 1,134.00 | 1,150.00 | 1,080.00 | 1,101.00 | 1,101.00 | -2.91% | 349,641 |
| May 18, 2026 | 1,107.00 | 1,160.00 | 1,071.00 | 1,134.00 | 1,134.00 | 2.72% | 652,841 |
| May 15, 2026 | 1,208.00 | 1,208.00 | 1,096.00 | 1,104.00 | 1,104.00 | -8.84% | 1,058,894 |
| May 14, 2026 | 1,174.00 | 1,250.00 | 1,172.00 | 1,211.00 | 1,211.00 | 4.31% | 1,238,394 |
| May 13, 2026 | 1,245.00 | 1,245.00 | 1,158.00 | 1,161.00 | 1,161.00 | -3.73% | 773,676 |
| May 12, 2026 | 1,250.00 | 1,264.00 | 1,185.00 | 1,206.00 | 1,206.00 | -3.05% | 798,594 |
| May 11, 2026 | 1,284.00 | 1,308.00 | 1,241.00 | 1,244.00 | 1,244.00 | -2.96% | 605,836 |
| May 8, 2026 | 1,294.00 | 1,308.00 | 1,264.00 | 1,282.00 | 1,282.00 | -0.77% | 521,601 |