SDN Company., Ltd. (KOSDAQ:099220)
South Korea · Delayed Price · Currency is KRW 1,090.00
-11.00 (-1.00%)
At close: May 20, 2026
SDN Company. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,317.00 | 1,317.00 | 1,275.00 | 1,292.00 | 1,292.00 | -1.90% | 660,282 |
| May 6, 2026 | 1,391.00 | 1,392.00 | 1,302.00 | 1,317.00 | 1,317.00 | -5.25% | 1,523,134 |
| May 4, 2026 | 1,465.00 | 1,468.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.07% | 1,667,743 |
| Apr 30, 2026 | 1,381.00 | 1,568.00 | 1,381.00 | 1,449.00 | 1,449.00 | 5.00% | 7,503,863 |
| Apr 29, 2026 | 1,362.00 | 1,395.00 | 1,344.00 | 1,380.00 | 1,380.00 | 1.32% | 740,427 |
| Apr 28, 2026 | 1,380.00 | 1,394.00 | 1,358.00 | 1,362.00 | 1,362.00 | -1.30% | 676,758 |
| Apr 27, 2026 | 1,371.00 | 1,386.00 | 1,341.00 | 1,380.00 | 1,380.00 | 0.73% | 803,300 |
| Apr 24, 2026 | 1,350.00 | 1,383.00 | 1,340.00 | 1,370.00 | 1,370.00 | 1.48% | 600,237 |
| Apr 23, 2026 | 1,367.00 | 1,377.00 | 1,315.00 | 1,350.00 | 1,350.00 | -0.30% | 755,573 |
| Apr 22, 2026 | 1,360.00 | 1,384.00 | 1,342.00 | 1,354.00 | 1,354.00 | -0.44% | 672,832 |
| Apr 21, 2026 | 1,378.00 | 1,412.00 | 1,340.00 | 1,360.00 | 1,360.00 | -1.31% | 1,073,378 |
| Apr 20, 2026 | 1,415.00 | 1,434.00 | 1,376.00 | 1,378.00 | 1,378.00 | -2.27% | 824,553 |
| Apr 17, 2026 | 1,440.00 | 1,440.00 | 1,396.00 | 1,410.00 | 1,410.00 | -1.54% | 1,223,553 |
| Apr 16, 2026 | 1,399.00 | 1,440.00 | 1,363.00 | 1,432.00 | 1,432.00 | 4.15% | 2,083,711 |
| Apr 15, 2026 | 1,360.00 | 1,382.00 | 1,308.00 | 1,375.00 | 1,375.00 | 2.15% | 1,286,014 |
| Apr 14, 2026 | 1,358.00 | 1,395.00 | 1,334.00 | 1,346.00 | 1,346.00 | 1.28% | 1,144,618 |
| Apr 13, 2026 | 1,347.00 | 1,362.00 | 1,315.00 | 1,329.00 | 1,329.00 | -1.12% | 907,399 |
| Apr 10, 2026 | 1,284.00 | 1,366.00 | 1,265.00 | 1,344.00 | 1,344.00 | 6.33% | 1,721,944 |
| Apr 9, 2026 | 1,328.00 | 1,328.00 | 1,258.00 | 1,264.00 | 1,264.00 | -2.02% | 989,287 |
| Apr 8, 2026 | 1,285.00 | 1,324.00 | 1,266.00 | 1,290.00 | 1,290.00 | 0.08% | 1,126,647 |
| Apr 7, 2026 | 1,315.00 | 1,333.00 | 1,270.00 | 1,289.00 | 1,289.00 | -3.37% | 1,169,857 |
| Apr 6, 2026 | 1,415.00 | 1,416.00 | 1,320.00 | 1,334.00 | 1,334.00 | -5.72% | 2,103,815 |
| Apr 3, 2026 | 1,340.00 | 1,499.00 | 1,317.00 | 1,415.00 | 1,415.00 | 8.51% | 10,993,800 |
| Apr 2, 2026 | 1,337.00 | 1,340.00 | 1,281.00 | 1,304.00 | 1,304.00 | -1.81% | 1,339,523 |
| Apr 1, 2026 | 1,357.00 | 1,369.00 | 1,303.00 | 1,328.00 | 1,328.00 | 0.38% | 1,487,693 |
| Mar 31, 2026 | 1,328.00 | 1,460.00 | 1,284.00 | 1,323.00 | 1,323.00 | 1.46% | 6,540,089 |
| Mar 30, 2026 | 1,269.00 | 1,345.00 | 1,241.00 | 1,304.00 | 1,304.00 | 3.41% | 1,430,489 |
| Mar 27, 2026 | 1,221.00 | 1,290.00 | 1,221.00 | 1,261.00 | 1,261.00 | 0.48% | 488,515 |
| Mar 26, 2026 | 1,321.00 | 1,346.00 | 1,255.00 | 1,255.00 | 1,255.00 | -4.71% | 791,343 |
| Mar 25, 2026 | 1,330.00 | 1,331.00 | 1,272.00 | 1,317.00 | 1,317.00 | 1.00% | 837,418 |
| Mar 24, 2026 | 1,342.00 | 1,375.00 | 1,247.00 | 1,304.00 | 1,304.00 | 2.44% | 1,267,592 |
| Mar 23, 2026 | 1,401.00 | 1,422.00 | 1,273.00 | 1,273.00 | 1,273.00 | -6.26% | 2,241,134 |
| Mar 20, 2026 | 1,327.00 | 1,459.00 | 1,300.00 | 1,358.00 | 1,358.00 | 5.60% | 9,542,792 |
| Mar 19, 2026 | 1,248.00 | 1,312.00 | 1,230.00 | 1,286.00 | 1,286.00 | 2.39% | 1,995,076 |
| Mar 18, 2026 | 1,271.00 | 1,277.00 | 1,240.00 | 1,256.00 | 1,256.00 | -0.40% | 1,245,688 |
| Mar 17, 2026 | 1,177.00 | 1,336.00 | 1,166.00 | 1,261.00 | 1,261.00 | 7.14% | 4,745,482 |
| Mar 16, 2026 | 1,216.00 | 1,225.00 | 1,173.00 | 1,177.00 | 1,177.00 | -2.00% | 488,145 |
| Mar 13, 2026 | 1,221.00 | 1,289.00 | 1,192.00 | 1,201.00 | 1,201.00 | -1.64% | 1,164,149 |
| Mar 12, 2026 | 1,155.00 | 1,240.00 | 1,155.00 | 1,221.00 | 1,221.00 | 6.08% | 1,935,736 |
| Mar 11, 2026 | 1,192.00 | 1,192.00 | 1,144.00 | 1,151.00 | 1,151.00 | -2.04% | 529,032 |
| Mar 10, 2026 | 1,163.00 | 1,196.00 | 1,141.00 | 1,175.00 | 1,175.00 | 1.03% | 569,920 |
| Mar 9, 2026 | 1,181.00 | 1,191.00 | 1,116.00 | 1,163.00 | 1,163.00 | -2.60% | 666,458 |