Studio Dragon Corporation (KOSDAQ:253450)
South Korea · Delayed Price · Currency is KRW 25,200
+400 (1.61%)
Jun 12, 2026, 3:30 PM KST
Studio Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25,200.00 | 25,750.00 | 24,650.00 | 25,200.00 | 25,200.00 | 1.61% | 90,774 |
| Jun 11, 2026 | 23,300.00 | 24,800.00 | 22,900.00 | 24,800.00 | 24,800.00 | 4.20% | 186,477 |
| Jun 10, 2026 | 23,500.00 | 24,650.00 | 23,300.00 | 23,800.00 | 23,800.00 | 0.21% | 91,218 |
| Jun 9, 2026 | 23,600.00 | 24,950.00 | 23,600.00 | 23,750.00 | 23,750.00 | 0.64% | 105,841 |
| Jun 8, 2026 | 24,450.00 | 24,850.00 | 23,450.00 | 23,600.00 | 23,600.00 | -5.98% | 92,983 |
| Jun 5, 2026 | 25,800.00 | 26,050.00 | 25,000.00 | 25,100.00 | 25,100.00 | -2.52% | 81,137 |
| Jun 4, 2026 | 26,050.00 | 26,300.00 | 24,900.00 | 25,750.00 | 25,750.00 | -0.19% | 56,948 |
| Jun 2, 2026 | 25,200.00 | 25,950.00 | 24,850.00 | 25,800.00 | 25,800.00 | -0.19% | 124,796 |
| Jun 1, 2026 | 26,150.00 | 26,550.00 | 25,200.00 | 25,850.00 | 25,850.00 | -2.27% | 126,362 |
| May 29, 2026 | 26,350.00 | 27,150.00 | 24,600.00 | 26,450.00 | 26,450.00 | 0.38% | 129,267 |
| May 28, 2026 | 27,050.00 | 27,200.00 | 25,700.00 | 26,350.00 | 26,350.00 | -2.23% | 79,848 |
| May 27, 2026 | 27,550.00 | 27,700.00 | 26,700.00 | 26,950.00 | 26,950.00 | -2.18% | 98,717 |
| May 26, 2026 | 28,500.00 | 28,700.00 | 27,200.00 | 27,550.00 | 27,550.00 | -1.43% | 86,171 |
| May 22, 2026 | 27,400.00 | 28,900.00 | 27,400.00 | 27,950.00 | 27,950.00 | 3.33% | 123,544 |
| May 21, 2026 | 28,200.00 | 28,500.00 | 27,050.00 | 27,050.00 | 27,050.00 | -2.70% | 118,700 |
| May 20, 2026 | 29,150.00 | 29,200.00 | 27,500.00 | 27,800.00 | 27,800.00 | -4.63% | 117,031 |
| May 19, 2026 | 29,200.00 | 30,250.00 | 28,650.00 | 29,150.00 | 29,150.00 | -1.19% | 81,398 |
| May 18, 2026 | 30,250.00 | 30,350.00 | 28,900.00 | 29,500.00 | 29,500.00 | -3.44% | 71,830 |
| May 15, 2026 | 31,400.00 | 32,000.00 | 29,550.00 | 30,550.00 | 30,550.00 | -3.48% | 85,575 |
| May 14, 2026 | 29,850.00 | 31,650.00 | 29,450.00 | 31,650.00 | 31,650.00 | 7.29% | 128,103 |
| May 13, 2026 | 30,150.00 | 30,300.00 | 29,400.00 | 29,500.00 | 29,500.00 | -1.17% | 80,107 |
| May 12, 2026 | 31,000.00 | 31,300.00 | 29,350.00 | 29,850.00 | 29,850.00 | -2.61% | 163,041 |
| May 11, 2026 | 32,300.00 | 32,300.00 | 30,600.00 | 30,650.00 | 30,650.00 | -3.31% | 109,099 |
| May 8, 2026 | 33,800.00 | 34,200.00 | 31,500.00 | 31,700.00 | 31,700.00 | -6.21% | 269,768 |
| 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 |