Studio Dragon Corporation (KOSDAQ:253450)
South Korea · Delayed Price · Currency is KRW 39,550
-1,200 (-2.94%)
Nov 7, 2025, 3:30 PM KST
Studio Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 40,650.00 | 40,750.00 | 39,100.00 | 39,550.00 | 39,550.00 | -2.94% | 126,241 |
| Nov 6, 2025 | 42,450.00 | 42,850.00 | 40,150.00 | 40,750.00 | 40,750.00 | -3.55% | 231,028 |
| Nov 5, 2025 | 43,200.00 | 43,200.00 | 41,500.00 | 42,250.00 | 42,250.00 | -2.54% | 96,104 |
| Nov 4, 2025 | 43,750.00 | 44,050.00 | 43,100.00 | 43,350.00 | 43,350.00 | -1.03% | 118,639 |
| Nov 3, 2025 | 47,300.00 | 47,700.00 | 43,750.00 | 43,800.00 | 43,800.00 | -3.84% | 236,169 |
| Oct 31, 2025 | 45,450.00 | 45,850.00 | 44,900.00 | 45,550.00 | 45,550.00 | 1.11% | 131,238 |
| Oct 30, 2025 | 44,900.00 | 46,350.00 | 44,700.00 | 45,050.00 | 45,050.00 | 1.24% | 226,419 |
| Oct 29, 2025 | 44,550.00 | 44,700.00 | 43,400.00 | 44,500.00 | 44,500.00 | 0.79% | 183,247 |
| Oct 28, 2025 | 44,450.00 | 44,700.00 | 43,700.00 | 44,150.00 | 44,150.00 | 0.57% | 88,429 |
| Oct 27, 2025 | 42,850.00 | 44,550.00 | 42,850.00 | 43,900.00 | 43,900.00 | 3.05% | 131,220 |
| Oct 24, 2025 | 42,800.00 | 42,900.00 | 42,400.00 | 42,600.00 | 42,600.00 | 0.35% | 71,000 |
| Oct 23, 2025 | 42,700.00 | 43,250.00 | 42,400.00 | 42,450.00 | 42,450.00 | -0.47% | 72,364 |
| Oct 22, 2025 | 42,800.00 | 42,800.00 | 42,000.00 | 42,650.00 | 42,650.00 | -0.23% | 84,699 |
| Oct 21, 2025 | 42,400.00 | 42,950.00 | 42,250.00 | 42,750.00 | 42,750.00 | 1.06% | 79,642 |
| Oct 20, 2025 | 42,500.00 | 42,850.00 | 41,950.00 | 42,300.00 | 42,300.00 | - | 77,038 |
| Oct 17, 2025 | 42,850.00 | 43,000.00 | 42,200.00 | 42,300.00 | 42,300.00 | -1.86% | 94,991 |
| Oct 16, 2025 | 43,200.00 | 43,300.00 | 42,900.00 | 43,100.00 | 43,100.00 | - | 77,560 |
| Oct 15, 2025 | 43,100.00 | 43,550.00 | 42,800.00 | 43,100.00 | 43,100.00 | 0.12% | 54,488 |
| Oct 14, 2025 | 43,550.00 | 43,850.00 | 42,900.00 | 43,050.00 | 43,050.00 | -1.15% | 88,925 |
| Oct 13, 2025 | 43,600.00 | 43,800.00 | 42,900.00 | 43,550.00 | 43,550.00 | -0.68% | 67,891 |
| Oct 10, 2025 | 44,300.00 | 44,550.00 | 43,800.00 | 43,850.00 | 43,850.00 | -0.90% | 66,446 |
| Oct 2, 2025 | 45,100.00 | 45,100.00 | 44,250.00 | 44,250.00 | 44,250.00 | -1.01% | 105,158 |
| Oct 1, 2025 | 44,850.00 | 45,450.00 | 44,650.00 | 44,700.00 | 44,700.00 | -0.33% | 63,678 |
| Sep 30, 2025 | 45,550.00 | 45,550.00 | 44,550.00 | 44,850.00 | 44,850.00 | -1.54% | 49,922 |
| Sep 29, 2025 | 45,000.00 | 45,950.00 | 45,000.00 | 45,550.00 | 45,550.00 | 1.56% | 39,515 |
| Sep 26, 2025 | 45,750.00 | 45,950.00 | 44,750.00 | 44,850.00 | 44,850.00 | -1.97% | 74,167 |
| Sep 25, 2025 | 46,050.00 | 46,450.00 | 45,550.00 | 45,750.00 | 45,750.00 | -1.82% | 69,516 |
| Sep 24, 2025 | 47,100.00 | 47,150.00 | 45,800.00 | 46,600.00 | 46,600.00 | -0.75% | 66,472 |
| Sep 23, 2025 | 47,300.00 | 47,350.00 | 46,500.00 | 46,950.00 | 46,950.00 | -0.11% | 81,214 |
| Sep 22, 2025 | 47,450.00 | 47,850.00 | 46,850.00 | 47,000.00 | 47,000.00 | 0.21% | 95,308 |
| Sep 19, 2025 | 46,700.00 | 47,450.00 | 46,450.00 | 46,900.00 | 46,900.00 | 0.43% | 72,697 |
| Sep 18, 2025 | 46,600.00 | 46,700.00 | 46,100.00 | 46,700.00 | 46,700.00 | 0.43% | 70,894 |
| Sep 17, 2025 | 46,850.00 | 47,450.00 | 46,000.00 | 46,500.00 | 46,500.00 | 0.65% | 79,382 |
| Sep 16, 2025 | 46,400.00 | 46,500.00 | 46,000.00 | 46,200.00 | 46,200.00 | -0.54% | 93,564 |
| Sep 15, 2025 | 46,050.00 | 46,650.00 | 45,750.00 | 46,450.00 | 46,450.00 | 0.54% | 65,506 |
| Sep 12, 2025 | 46,300.00 | 46,700.00 | 46,000.00 | 46,200.00 | 46,200.00 | - | 82,133 |
| Sep 11, 2025 | 45,200.00 | 46,600.00 | 45,000.00 | 46,200.00 | 46,200.00 | 2.33% | 177,651 |
| Sep 10, 2025 | 45,350.00 | 45,750.00 | 44,725.00 | 45,150.00 | 45,150.00 | 0.56% | 88,215 |
| Sep 9, 2025 | 45,050.00 | 45,200.00 | 44,600.00 | 44,900.00 | 44,900.00 | -0.22% | 54,490 |
| 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 |