Studio Dragon Corporation (KOSDAQ:253450)
South Korea · Delayed Price · Currency is KRW 44,825
-175 (-0.39%)
Sep 9, 2025, 1:40 PM KST
Studio Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45,050.00 | 45,200.00 | 44,750.00 | 44,900.00 | - | -0.22% | 5,459 |
| Sep 8, 2025 | 45,450.00 | 45,450.00 | 44,550.00 | 45,000.00 | 45,000.00 | 0.22% | 50,665 |
| Sep 5, 2025 | 44,500.00 | 45,450.00 | 44,400.00 | 44,900.00 | 44,900.00 | 1.58% | 93,102 |
| Sep 4, 2025 | 44,200.00 | 44,350.00 | 43,600.00 | 44,200.00 | 44,200.00 | 2.67% | 96,313 |
| Sep 3, 2025 | 45,450.00 | 45,500.00 | 42,950.00 | 43,050.00 | 43,050.00 | -5.28% | 282,438 |
| Sep 2, 2025 | 46,100.00 | 46,150.00 | 45,300.00 | 45,450.00 | 45,450.00 | -0.11% | 81,116 |
| Sep 1, 2025 | 45,900.00 | 46,450.00 | 45,400.00 | 45,500.00 | 45,500.00 | 0.89% | 118,495 |
| Aug 29, 2025 | 46,300.00 | 46,300.00 | 45,050.00 | 45,100.00 | 45,100.00 | -2.28% | 141,998 |
| Aug 28, 2025 | 46,700.00 | 46,750.00 | 45,600.00 | 46,150.00 | 46,150.00 | -2.74% | 157,901 |
| Aug 27, 2025 | 48,050.00 | 48,200.00 | 46,600.00 | 47,450.00 | 47,450.00 | -1.66% | 149,849 |
| Aug 26, 2025 | 49,200.00 | 50,300.00 | 48,000.00 | 48,250.00 | 48,250.00 | -2.13% | 146,040 |
| Aug 25, 2025 | 49,850.00 | 50,000.00 | 48,700.00 | 49,300.00 | 49,300.00 | -1.60% | 107,197 |
| Aug 22, 2025 | 49,600.00 | 50,900.00 | 49,350.00 | 50,100.00 | 50,100.00 | 0.91% | 166,052 |
| Aug 21, 2025 | 49,450.00 | 50,400.00 | 49,200.00 | 49,650.00 | 49,650.00 | -1.29% | 110,389 |
| Aug 20, 2025 | 49,650.00 | 50,700.00 | 48,050.00 | 50,300.00 | 50,300.00 | 1.93% | 343,478 |
| Aug 19, 2025 | 47,300.00 | 51,600.00 | 47,050.00 | 49,350.00 | 49,350.00 | 8.94% | 1,139,778 |
| Aug 18, 2025 | 46,150.00 | 46,150.00 | 44,950.00 | 45,300.00 | 45,300.00 | -1.41% | 60,940 |
| Aug 14, 2025 | 46,000.00 | 46,400.00 | 45,450.00 | 45,950.00 | 45,950.00 | 0.77% | 72,324 |
| Aug 13, 2025 | 47,000.00 | 47,250.00 | 44,950.00 | 45,600.00 | 45,600.00 | -2.77% | 109,356 |
| Aug 12, 2025 | 48,400.00 | 48,400.00 | 46,850.00 | 46,900.00 | 46,900.00 | -2.90% | 65,167 |
| Aug 11, 2025 | 49,000.00 | 49,100.00 | 48,050.00 | 48,300.00 | 48,300.00 | -1.43% | 86,878 |
| Aug 8, 2025 | 47,100.00 | 50,200.00 | 46,750.00 | 49,000.00 | 49,000.00 | 5.04% | 363,916 |
| Aug 7, 2025 | 45,650.00 | 47,350.00 | 44,300.00 | 46,650.00 | 46,650.00 | 2.41% | 141,113 |
| Aug 6, 2025 | 44,850.00 | 45,800.00 | 44,850.00 | 45,550.00 | 45,550.00 | 1.56% | 76,024 |
| Aug 5, 2025 | 45,600.00 | 45,750.00 | 44,500.00 | 44,850.00 | 44,850.00 | -1.43% | 72,321 |
| Aug 4, 2025 | 44,250.00 | 45,850.00 | 44,250.00 | 45,500.00 | 45,500.00 | 1.56% | 73,816 |
| Aug 1, 2025 | 45,600.00 | 46,500.00 | 44,800.00 | 44,800.00 | 44,800.00 | -3.45% | 90,289 |
| Jul 31, 2025 | 46,000.00 | 47,200.00 | 45,850.00 | 46,400.00 | 46,400.00 | 0.98% | 77,370 |
| Jul 30, 2025 | 46,050.00 | 46,300.00 | 45,700.00 | 45,950.00 | 45,950.00 | -0.33% | 36,784 |
| Jul 29, 2025 | 46,050.00 | 46,450.00 | 45,800.00 | 46,100.00 | 46,100.00 | -0.11% | 36,178 |
| Jul 28, 2025 | 46,750.00 | 46,900.00 | 45,850.00 | 46,150.00 | 46,150.00 | -1.18% | 38,947 |
| Jul 25, 2025 | 46,500.00 | 47,300.00 | 46,400.00 | 46,700.00 | 46,700.00 | 0.43% | 40,123 |
| Jul 24, 2025 | 47,750.00 | 47,950.00 | 46,500.00 | 46,500.00 | 46,500.00 | -3.02% | 80,780 |
| Jul 23, 2025 | 46,600.00 | 48,900.00 | 46,600.00 | 47,950.00 | 47,950.00 | -0.83% | 70,148 |
| Jul 22, 2025 | 49,000.00 | 49,200.00 | 48,050.00 | 48,350.00 | 48,350.00 | -1.73% | 55,285 |
| Jul 21, 2025 | 48,200.00 | 49,500.00 | 47,800.00 | 49,200.00 | 49,200.00 | 2.61% | 119,643 |
| Jul 18, 2025 | 47,200.00 | 48,800.00 | 46,750.00 | 47,950.00 | 47,950.00 | 1.80% | 135,497 |
| Jul 17, 2025 | 46,750.00 | 47,250.00 | 46,050.00 | 47,100.00 | 47,100.00 | 1.18% | 66,143 |
| Jul 16, 2025 | 47,450.00 | 47,450.00 | 46,400.00 | 46,550.00 | 46,550.00 | -1.79% | 73,040 |
| Jul 15, 2025 | 48,000.00 | 48,300.00 | 47,300.00 | 47,400.00 | 47,400.00 | -1.25% | 85,167 |
| Jul 14, 2025 | 48,200.00 | 48,800.00 | 47,550.00 | 48,000.00 | 48,000.00 | 0.95% | 73,863 |
| Jul 11, 2025 | 47,850.00 | 49,050.00 | 47,150.00 | 47,550.00 | 47,550.00 | -0.31% | 110,576 |
| Jul 10, 2025 | 48,600.00 | 49,200.00 | 47,450.00 | 47,700.00 | 47,700.00 | -1.24% | 192,691 |
| Jul 9, 2025 | 48,250.00 | 48,750.00 | 47,900.00 | 48,300.00 | 48,300.00 | 0.63% | 72,929 |
| Jul 8, 2025 | 48,400.00 | 48,550.00 | 47,550.00 | 48,000.00 | 48,000.00 | 0.10% | 51,284 |
| Jul 7, 2025 | 48,400.00 | 48,500.00 | 47,550.00 | 47,950.00 | 47,950.00 | -0.83% | 50,971 |
| Jul 4, 2025 | 49,650.00 | 50,100.00 | 48,150.00 | 48,350.00 | 48,350.00 | -2.62% | 102,746 |
| Jul 3, 2025 | 50,300.00 | 50,300.00 | 49,000.00 | 49,650.00 | 49,650.00 | -0.60% | 98,067 |
| Jul 2, 2025 | 50,600.00 | 51,200.00 | 49,200.00 | 49,950.00 | 49,950.00 | -1.67% | 100,336 |
| Jul 1, 2025 | 51,300.00 | 51,600.00 | 50,500.00 | 50,800.00 | 50,800.00 | -1.17% | 81,844 |