Studio Dragon Corporation (KOSDAQ:253450)
South Korea · Delayed Price · Currency is KRW 31,700
-2,100 (-6.21%)
May 8, 2026, 3:30 PM KST
Studio Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 34,000.00 | 34,400.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.44% | 53,937 |
| May 6, 2026 | 35,100.00 | 35,150.00 | 33,800.00 | 33,950.00 | 33,950.00 | -2.44% | 67,848 |
| May 4, 2026 | 35,300.00 | 35,600.00 | 34,650.00 | 34,800.00 | 34,800.00 | -0.14% | 59,985 |
| Apr 30, 2026 | 36,000.00 | 36,200.00 | 34,850.00 | 34,850.00 | 34,850.00 | -1.97% | 63,427 |
| Apr 29, 2026 | 35,800.00 | 36,000.00 | 35,450.00 | 35,550.00 | 35,550.00 | 0.85% | 44,223 |
| Apr 28, 2026 | 35,450.00 | 36,150.00 | 35,200.00 | 35,250.00 | 35,250.00 | -0.42% | 58,869 |
| Apr 27, 2026 | 36,000.00 | 36,350.00 | 35,350.00 | 35,400.00 | 35,400.00 | -0.84% | 53,099 |
| Apr 24, 2026 | 35,100.00 | 35,850.00 | 35,050.00 | 35,700.00 | 35,700.00 | 1.56% | 33,675 |
| Apr 23, 2026 | 35,550.00 | 35,900.00 | 34,950.00 | 35,150.00 | 35,150.00 | -0.57% | 52,285 |
| Apr 22, 2026 | 35,400.00 | 35,550.00 | 35,100.00 | 35,350.00 | 35,350.00 | -0.14% | 51,108 |
| Apr 21, 2026 | 35,800.00 | 35,950.00 | 35,400.00 | 35,400.00 | 35,400.00 | -0.42% | 42,348 |
| Apr 20, 2026 | 36,550.00 | 36,600.00 | 35,550.00 | 35,550.00 | 35,550.00 | -2.07% | 48,009 |
| Apr 17, 2026 | 36,550.00 | 36,550.00 | 36,200.00 | 36,300.00 | 36,300.00 | -0.27% | 31,728 |
| Apr 16, 2026 | 35,650.00 | 36,550.00 | 35,650.00 | 36,400.00 | 36,400.00 | 2.68% | 46,392 |
| Apr 15, 2026 | 35,250.00 | 35,850.00 | 35,100.00 | 35,450.00 | 35,450.00 | 2.01% | 73,197 |
| Apr 14, 2026 | 34,800.00 | 35,400.00 | 34,500.00 | 34,750.00 | 34,750.00 | 1.16% | 50,953 |
| Apr 13, 2026 | 33,800.00 | 34,650.00 | 33,200.00 | 34,350.00 | 34,350.00 | 1.18% | 59,096 |
| Apr 10, 2026 | 33,750.00 | 34,300.00 | 33,600.00 | 33,950.00 | 33,950.00 | 0.59% | 65,787 |
| Apr 9, 2026 | 34,100.00 | 34,650.00 | 33,100.00 | 33,750.00 | 33,750.00 | -1.32% | 111,145 |
| Apr 8, 2026 | 34,600.00 | 35,150.00 | 33,950.00 | 34,200.00 | 34,200.00 | 2.40% | 88,958 |
| Apr 7, 2026 | 33,800.00 | 34,150.00 | 33,000.00 | 33,400.00 | 33,400.00 | -0.60% | 87,417 |
| Apr 6, 2026 | 34,400.00 | 34,650.00 | 33,400.00 | 33,600.00 | 33,600.00 | -1.75% | 112,556 |
| Apr 3, 2026 | 35,400.00 | 35,900.00 | 34,150.00 | 34,200.00 | 34,200.00 | -3.25% | 104,971 |
| Apr 2, 2026 | 36,600.00 | 37,200.00 | 34,750.00 | 35,350.00 | 35,350.00 | -3.68% | 106,875 |
| Apr 1, 2026 | 36,500.00 | 37,200.00 | 36,250.00 | 36,700.00 | 36,700.00 | 1.94% | 49,530 |
| Mar 31, 2026 | 36,700.00 | 37,250.00 | 35,600.00 | 36,000.00 | 36,000.00 | -1.91% | 70,327 |
| Mar 30, 2026 | 37,300.00 | 37,350.00 | 36,500.00 | 36,700.00 | 36,700.00 | -2.65% | 41,299 |
| Mar 27, 2026 | 36,950.00 | 38,050.00 | 36,950.00 | 37,700.00 | 37,700.00 | - | 32,950 |
| Mar 26, 2026 | 38,050.00 | 38,650.00 | 37,600.00 | 37,700.00 | 37,700.00 | -2.20% | 37,993 |
| Mar 25, 2026 | 37,900.00 | 38,550.00 | 37,800.00 | 38,550.00 | 38,550.00 | 2.25% | 37,213 |
| Mar 24, 2026 | 37,350.00 | 38,200.00 | 37,150.00 | 37,700.00 | 37,700.00 | 1.89% | 38,847 |
| Mar 23, 2026 | 39,050.00 | 39,050.00 | 37,000.00 | 37,000.00 | 37,000.00 | -7.38% | 120,847 |
| Mar 20, 2026 | 39,500.00 | 40,150.00 | 39,300.00 | 39,950.00 | 39,950.00 | 2.30% | 53,370 |
| Mar 19, 2026 | 39,450.00 | 39,700.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.62% | 40,537 |
| Mar 18, 2026 | 40,700.00 | 40,700.00 | 39,850.00 | 40,100.00 | 40,100.00 | 0.63% | 46,110 |
| Mar 17, 2026 | 40,300.00 | 40,500.00 | 39,850.00 | 39,850.00 | 39,850.00 | -0.50% | 38,146 |
| Mar 16, 2026 | 39,950.00 | 40,800.00 | 39,500.00 | 40,050.00 | 40,050.00 | 0.25% | 56,069 |
| Mar 13, 2026 | 39,050.00 | 40,200.00 | 38,950.00 | 39,950.00 | 39,950.00 | 1.40% | 38,374 |
| Mar 12, 2026 | 39,050.00 | 39,600.00 | 38,900.00 | 39,400.00 | 39,400.00 | 0.25% | 92,100 |
| Mar 11, 2026 | 40,050.00 | 40,750.00 | 39,300.00 | 39,300.00 | 39,300.00 | -1.75% | 90,337 |
| Mar 10, 2026 | 41,800.00 | 41,800.00 | 39,750.00 | 40,000.00 | 40,000.00 | -1.96% | 81,561 |
| Mar 9, 2026 | 39,000.00 | 40,800.00 | 38,550.00 | 40,800.00 | 40,800.00 | -0.37% | 89,707 |
| Mar 6, 2026 | 38,550.00 | 41,300.00 | 38,550.00 | 40,950.00 | 40,950.00 | 5.27% | 86,321 |
| Mar 5, 2026 | 39,000.00 | 40,450.00 | 38,250.00 | 38,900.00 | 38,900.00 | 3.73% | 190,807 |
| Mar 4, 2026 | 40,750.00 | 41,200.00 | 37,500.00 | 37,500.00 | 37,500.00 | -9.64% | 184,125 |
| Mar 3, 2026 | 44,150.00 | 44,200.00 | 41,500.00 | 41,500.00 | 41,500.00 | -7.05% | 145,646 |
| Feb 27, 2026 | 44,700.00 | 45,300.00 | 44,350.00 | 44,650.00 | 44,650.00 | -0.67% | 106,329 |
| Feb 26, 2026 | 46,450.00 | 46,450.00 | 44,900.00 | 44,950.00 | 44,950.00 | -2.28% | 112,097 |
| Feb 25, 2026 | 46,350.00 | 46,700.00 | 45,800.00 | 46,000.00 | 46,000.00 | -0.76% | 77,074 |
| Feb 24, 2026 | 46,650.00 | 47,100.00 | 46,300.00 | 46,350.00 | 46,350.00 | -1.59% | 76,781 |