SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-23 | 995.00 | 1,003.00 | 955.00 | 955.00 | 9,550.00 | 48,660 |
| 2026-06-22 | 1,002.00 | 1,012.00 | 972.00 | 1,004.00 | 10,040.00 | 22,537 |
| 2026-06-19 | 1,011.00 | 1,011.00 | 951.00 | 1,000.00 | 10,000.00 | 24,490 |
| 2026-06-18 | 1,050.00 | 1,050.00 | 997.00 | 1,001.00 | 10,010.00 | 27,340 |
| 2026-06-17 | 1,049.00 | 1,057.00 | 1,021.00 | 1,050.00 | 10,500.00 | 21,359 |
| 2026-06-16 | 985.00 | 1,080.00 | 980.00 | 1,049.00 | 10,490.00 | 92,627 |
| 2026-06-15 | 1,000.00 | 1,008.00 | 982.00 | 985.00 | 9,850.00 | 28,454 |
| 2026-06-12 | 952.00 | 1,019.00 | 952.00 | 987.00 | 9,870.00 | 60,386 |
| 2026-06-11 | 915.00 | 960.00 | 915.00 | 950.00 | 9,500.00 | 18,914 |
| 2026-06-10 | 1,058.00 | 1,089.00 | 930.00 | 930.00 | 9,300.00 | 79,143 |
| 2026-06-09 | 868.00 | 954.00 | 868.00 | 950.00 | 9,500.00 | 39,934 |
| 2026-06-08 | 900.00 | 915.00 | 862.00 | 876.00 | 8,760.00 | 38,196 |
| 2026-06-05 | 961.00 | 974.00 | 916.00 | 939.00 | 9,390.00 | 42,324 |
| 2026-06-04 | 928.00 | 1,002.00 | 928.00 | 961.00 | 9,610.00 | 29,784 |
| 2026-06-02 | 999.00 | 1,023.00 | 942.00 | 954.00 | 9,540.00 | 84,003 |
| 2026-06-01 | 1,055.00 | 1,062.00 | 999.00 | 999.00 | 9,990.00 | 54,370 |
| 2026-05-29 | 1,040.00 | 1,067.00 | 1,014.00 | 1,055.00 | 10,550.00 | 80,737 |
| 2026-05-28 | 1,031.00 | 1,033.00 | 992.00 | 1,031.00 | 10,310.00 | 80,831 |
| 2026-05-27 | 1,102.00 | 1,102.00 | 1,022.00 | 1,031.00 | 10,310.00 | 71,772 |
| 2026-05-26 | 1,106.00 | 1,114.00 | 1,071.00 | 1,085.00 | 10,850.00 | 58,195 |
| 2026-05-22 | 1,090.00 | 1,135.00 | 1,086.00 | 1,104.00 | 11,040.00 | 45,519 |
| 2026-05-21 | 1,117.00 | 1,117.00 | 1,081.00 | 1,086.00 | 10,860.00 | 50,427 |
| 2026-05-20 | 1,111.00 | 1,116.00 | 1,056.00 | 1,090.00 | 10,900.00 | 40,145 |
| 2026-05-19 | 1,134.00 | 1,150.00 | 1,080.00 | 1,101.00 | 11,010.00 | 34,964 |
| 2026-05-18 | 1,107.00 | 1,160.00 | 1,071.00 | 1,134.00 | 11,340.00 | 65,284 |
| 2026-05-15 | 1,208.00 | 1,208.00 | 1,096.00 | 1,104.00 | 11,040.00 | 105,889 |
| 2026-05-14 | 1,174.00 | 1,250.00 | 1,172.00 | 1,211.00 | 12,110.00 | 123,839 |
| 2026-05-13 | 1,245.00 | 1,245.00 | 1,158.00 | 1,161.00 | 11,610.00 | 77,368 |
| 2026-05-12 | 1,250.00 | 1,264.00 | 1,185.00 | 1,206.00 | 12,060.00 | 79,859 |
| 2026-05-11 | 1,284.00 | 1,308.00 | 1,241.00 | 1,244.00 | 12,440.00 | 60,584 |
| 2026-05-08 | 1,294.00 | 1,308.00 | 1,264.00 | 1,282.00 | 12,820.00 | 52,160 |
| 2026-05-07 | 1,317.00 | 1,317.00 | 1,275.00 | 1,292.00 | 12,920.00 | 66,028 |
| 2026-05-06 | 1,391.00 | 1,392.00 | 1,302.00 | 1,317.00 | 13,170.00 | 152,313 |
| 2026-05-04 | 1,465.00 | 1,468.00 | 1,390.00 | 1,390.00 | 13,900.00 | 166,774 |
| 2026-04-30 | 1,381.00 | 1,568.00 | 1,381.00 | 1,449.00 | 14,490.00 | 750,386 |
| 2026-04-29 | 1,362.00 | 1,395.00 | 1,344.00 | 1,380.00 | 13,800.00 | 74,043 |
| 2026-04-28 | 1,380.00 | 1,394.00 | 1,358.00 | 1,362.00 | 13,620.00 | 67,676 |
| 2026-04-27 | 1,371.00 | 1,386.00 | 1,341.00 | 1,380.00 | 13,800.00 | 80,330 |
| 2026-04-24 | 1,350.00 | 1,383.00 | 1,340.00 | 1,370.00 | 13,700.00 | 60,024 |
| 2026-04-23 | 1,367.00 | 1,377.00 | 1,315.00 | 1,350.00 | 13,500.00 | 75,557 |
| 2026-04-22 | 1,360.00 | 1,384.00 | 1,342.00 | 1,354.00 | 13,540.00 | 67,283 |
| 2026-04-21 | 1,378.00 | 1,412.00 | 1,340.00 | 1,360.00 | 13,600.00 | 107,338 |
| 2026-04-20 | 1,415.00 | 1,434.00 | 1,376.00 | 1,378.00 | 13,780.00 | 82,455 |
| 2026-04-17 | 1,440.00 | 1,440.00 | 1,396.00 | 1,410.00 | 14,100.00 | 122,355 |
| 2026-04-16 | 1,399.00 | 1,440.00 | 1,363.00 | 1,432.00 | 14,320.00 | 208,371 |
| 2026-04-15 | 1,360.00 | 1,382.00 | 1,308.00 | 1,375.00 | 13,750.00 | 128,601 |
| 2026-04-14 | 1,358.00 | 1,395.00 | 1,334.00 | 1,346.00 | 13,460.00 | 114,462 |
| 2026-04-13 | 1,347.00 | 1,362.00 | 1,315.00 | 1,329.00 | 13,290.00 | 90,740 |
| 2026-04-10 | 1,284.00 | 1,366.00 | 1,265.00 | 1,344.00 | 13,440.00 | 172,194 |
| 2026-04-09 | 1,328.00 | 1,328.00 | 1,258.00 | 1,264.00 | 12,640.00 | 98,929 |
| 2026-04-08 | 1,285.00 | 1,324.00 | 1,266.00 | 1,290.00 | 12,900.00 | 112,665 |
| 2026-04-07 | 1,315.00 | 1,333.00 | 1,270.00 | 1,289.00 | 12,890.00 | 116,986 |
| 2026-04-06 | 1,415.00 | 1,416.00 | 1,320.00 | 1,334.00 | 13,340.00 | 210,382 |
| 2026-04-03 | 1,340.00 | 1,499.00 | 1,317.00 | 1,415.00 | 14,150.00 | 1,099,380 |
| 2026-04-02 | 1,337.00 | 1,340.00 | 1,281.00 | 1,304.00 | 13,040.00 | 133,952 |
| 2026-04-01 | 1,357.00 | 1,369.00 | 1,303.00 | 1,328.00 | 13,280.00 | 148,769 |
| 2026-03-31 | 1,328.00 | 1,460.00 | 1,284.00 | 1,323.00 | 13,230.00 | 654,009 |
| 2026-03-30 | 1,269.00 | 1,345.00 | 1,241.00 | 1,304.00 | 13,040.00 | 143,049 |
| 2026-03-27 | 1,221.00 | 1,290.00 | 1,221.00 | 1,261.00 | 12,610.00 | 48,852 |
| 2026-03-26 | 1,321.00 | 1,346.00 | 1,255.00 | 1,255.00 | 12,550.00 | 79,134 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.