Studio Dragon Corporation (KOSDAQ:253450)
South Korea · Delayed Price · Currency is KRW 45,950
+400 (0.88%)
At close: Jan 19, 2026
Studio Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 45,300.00 | 46,000.00 | 44,750.00 | 45,950.00 | 45,950.00 | 0.88% | 82,049 |
| Jan 16, 2026 | 46,700.00 | 46,900.00 | 45,300.00 | 45,550.00 | 45,550.00 | -2.46% | 103,467 |
| Jan 15, 2026 | 47,000.00 | 47,300.00 | 46,350.00 | 46,700.00 | 46,700.00 | -0.85% | 107,670 |
| Jan 14, 2026 | 45,500.00 | 47,550.00 | 44,600.00 | 47,100.00 | 47,100.00 | 3.29% | 280,735 |
| Jan 13, 2026 | 45,050.00 | 46,250.00 | 45,000.00 | 45,600.00 | 45,600.00 | 0.44% | 91,150 |
| Jan 12, 2026 | 43,400.00 | 46,750.00 | 43,000.00 | 45,400.00 | 45,400.00 | 4.61% | 248,153 |
| Jan 9, 2026 | 43,450.00 | 43,700.00 | 43,150.00 | 43,400.00 | 43,400.00 | -0.23% | 57,412 |
| Jan 8, 2026 | 43,800.00 | 43,900.00 | 42,850.00 | 43,500.00 | 43,500.00 | -1.02% | 119,173 |
| Jan 7, 2026 | 43,400.00 | 44,100.00 | 41,800.00 | 43,950.00 | 43,950.00 | 1.27% | 222,806 |
| Jan 6, 2026 | 43,200.00 | 44,500.00 | 42,750.00 | 43,400.00 | 43,400.00 | 1.88% | 214,755 |
| Jan 5, 2026 | 46,550.00 | 46,600.00 | 42,350.00 | 42,600.00 | 42,600.00 | -8.49% | 356,892 |
| Jan 2, 2026 | 44,000.00 | 46,700.00 | 43,500.00 | 46,550.00 | 46,550.00 | 8.89% | 344,911 |
| Dec 30, 2025 | 41,300.00 | 43,150.00 | 41,300.00 | 42,750.00 | 42,750.00 | 2.27% | 91,839 |
| Dec 29, 2025 | 41,800.00 | 42,000.00 | 41,200.00 | 41,800.00 | 41,800.00 | - | 43,551 |
| Dec 26, 2025 | 42,750.00 | 42,800.00 | 41,650.00 | 41,800.00 | 41,800.00 | -1.65% | 69,590 |
| Dec 24, 2025 | 43,000.00 | 43,350.00 | 42,100.00 | 42,500.00 | 42,500.00 | -1.85% | 88,337 |
| Dec 23, 2025 | 42,350.00 | 43,700.00 | 42,350.00 | 43,300.00 | 43,300.00 | 1.64% | 144,668 |
| Dec 22, 2025 | 42,000.00 | 42,750.00 | 41,550.00 | 42,600.00 | 42,600.00 | 1.67% | 89,682 |
| Dec 19, 2025 | 40,750.00 | 42,600.00 | 40,600.00 | 41,900.00 | 41,900.00 | 2.70% | 156,245 |
| Dec 18, 2025 | 40,600.00 | 41,750.00 | 39,950.00 | 40,800.00 | 40,800.00 | 0.74% | 118,259 |
| Dec 17, 2025 | 39,300.00 | 40,600.00 | 39,200.00 | 40,500.00 | 40,500.00 | 3.05% | 101,341 |
| Dec 16, 2025 | 38,900.00 | 39,900.00 | 38,850.00 | 39,300.00 | 39,300.00 | 0.13% | 71,825 |
| Dec 15, 2025 | 38,950.00 | 39,450.00 | 38,200.00 | 39,250.00 | 39,250.00 | 0.77% | 76,879 |
| Dec 12, 2025 | 39,050.00 | 39,150.00 | 38,500.00 | 38,950.00 | 38,950.00 | -0.13% | 40,629 |
| Dec 11, 2025 | 38,600.00 | 39,100.00 | 38,050.00 | 39,000.00 | 39,000.00 | 1.17% | 92,209 |
| Dec 10, 2025 | 38,600.00 | 38,850.00 | 38,250.00 | 38,550.00 | 38,550.00 | -1.03% | 70,937 |
| Dec 9, 2025 | 38,650.00 | 39,100.00 | 38,300.00 | 38,950.00 | 38,950.00 | 1.04% | 58,378 |
| Dec 8, 2025 | 38,600.00 | 38,650.00 | 38,300.00 | 38,550.00 | 38,550.00 | -0.77% | 34,661 |
| Dec 5, 2025 | 38,800.00 | 39,100.00 | 38,600.00 | 38,850.00 | 38,850.00 | -0.64% | 50,873 |
| Dec 4, 2025 | 39,400.00 | 39,700.00 | 38,800.00 | 39,100.00 | 39,100.00 | -0.64% | 35,761 |
| Dec 3, 2025 | 40,000.00 | 40,050.00 | 39,300.00 | 39,350.00 | 39,350.00 | -1.38% | 57,819 |
| Dec 2, 2025 | 40,200.00 | 40,450.00 | 39,650.00 | 39,900.00 | 39,900.00 | -0.62% | 56,026 |
| Dec 1, 2025 | 39,900.00 | 40,600.00 | 39,750.00 | 40,150.00 | 40,150.00 | 1.13% | 60,566 |
| Nov 28, 2025 | 39,150.00 | 39,800.00 | 39,000.00 | 39,700.00 | 39,700.00 | 2.72% | 45,384 |
| Nov 27, 2025 | 38,900.00 | 38,950.00 | 38,500.00 | 38,650.00 | 38,650.00 | -0.51% | 30,184 |
| Nov 26, 2025 | 38,000.00 | 38,950.00 | 37,850.00 | 38,850.00 | 38,850.00 | 2.37% | 54,852 |
| Nov 25, 2025 | 38,200.00 | 38,500.00 | 37,750.00 | 37,950.00 | 37,950.00 | -0.78% | 38,364 |
| Nov 24, 2025 | 38,800.00 | 38,900.00 | 38,150.00 | 38,250.00 | 38,250.00 | -0.78% | 28,773 |
| Nov 21, 2025 | 38,000.00 | 38,900.00 | 37,750.00 | 38,550.00 | 38,550.00 | -0.26% | 62,144 |
| Nov 20, 2025 | 38,700.00 | 39,000.00 | 38,400.00 | 38,650.00 | 38,650.00 | 0.13% | 60,904 |
| Nov 19, 2025 | 38,750.00 | 38,900.00 | 38,100.00 | 38,600.00 | 38,600.00 | -0.52% | 55,911 |
| Nov 18, 2025 | 39,050.00 | 39,600.00 | 38,400.00 | 38,800.00 | 38,800.00 | -1.27% | 57,938 |
| Nov 17, 2025 | 39,850.00 | 39,950.00 | 39,150.00 | 39,300.00 | 39,300.00 | -0.88% | 57,376 |
| Nov 14, 2025 | 40,250.00 | 40,300.00 | 39,600.00 | 39,650.00 | 39,650.00 | -2.46% | 54,124 |
| Nov 13, 2025 | 39,850.00 | 40,650.00 | 39,600.00 | 40,650.00 | 40,650.00 | 1.37% | 45,866 |
| Nov 12, 2025 | 39,800.00 | 40,300.00 | 39,700.00 | 40,100.00 | 40,100.00 | 0.75% | 48,577 |
| Nov 11, 2025 | 40,350.00 | 40,750.00 | 39,450.00 | 39,800.00 | 39,800.00 | -1.36% | 80,552 |
| Nov 10, 2025 | 39,650.00 | 40,400.00 | 39,450.00 | 40,350.00 | 40,350.00 | 2.02% | 40,790 |
| Nov 7, 2025 | 40,650.00 | 40,750.00 | 39,100.00 | 39,550.00 | 39,550.00 | -2.94% | 128,550 |
| Nov 6, 2025 | 42,450.00 | 42,850.00 | 40,150.00 | 40,750.00 | 40,750.00 | -3.55% | 228,067 |