SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 1,321.00 | 1,346.00 | 1,255.00 | 1,255.00 | 12,550.00 | 79,134 |
| 2026-03-25 | 1,330.00 | 1,331.00 | 1,272.00 | 1,317.00 | 13,170.00 | 83,742 |
| 2026-03-24 | 1,342.00 | 1,375.00 | 1,247.00 | 1,304.00 | 13,040.00 | 126,759 |
| 2026-03-23 | 1,401.00 | 1,422.00 | 1,273.00 | 1,273.00 | 12,730.00 | 224,113 |
| 2026-03-20 | 1,327.00 | 1,459.00 | 1,300.00 | 1,358.00 | 13,580.00 | 954,279 |
| 2026-03-19 | 1,248.00 | 1,312.00 | 1,230.00 | 1,286.00 | 12,860.00 | 199,508 |
| 2026-03-18 | 1,271.00 | 1,277.00 | 1,240.00 | 1,256.00 | 12,560.00 | 124,569 |
| 2026-03-17 | 1,177.00 | 1,336.00 | 1,166.00 | 1,261.00 | 12,610.00 | 474,548 |
| 2026-03-16 | 1,216.00 | 1,225.00 | 1,173.00 | 1,177.00 | 11,770.00 | 48,815 |
| 2026-03-13 | 1,221.00 | 1,289.00 | 1,192.00 | 1,201.00 | 12,010.00 | 116,415 |
| 2026-03-12 | 1,155.00 | 1,240.00 | 1,155.00 | 1,221.00 | 12,210.00 | 193,574 |
| 2026-03-11 | 1,192.00 | 1,192.00 | 1,144.00 | 1,151.00 | 11,510.00 | 52,903 |
| 2026-03-10 | 1,163.00 | 1,196.00 | 1,141.00 | 1,175.00 | 11,750.00 | 56,992 |
| 2026-03-09 | 1,181.00 | 1,191.00 | 1,116.00 | 1,163.00 | 11,630.00 | 66,646 |
| 2026-03-06 | 1,127.00 | 1,233.00 | 1,127.00 | 1,194.00 | 11,940.00 | 268,974 |
| 2026-03-05 | 1,049.00 | 1,138.00 | 1,022.00 | 1,126.00 | 11,260.00 | 101,361 |
| 2026-03-04 | 1,117.00 | 1,117.00 | 982.00 | 1,000.00 | 10,000.00 | 141,433 |
| 2026-03-03 | 1,164.00 | 1,205.00 | 1,125.00 | 1,134.00 | 11,340.00 | 99,737 |
| 2026-02-27 | 1,162.00 | 1,195.00 | 1,121.00 | 1,164.00 | 11,640.00 | 94,086 |
| 2026-02-26 | 1,215.00 | 1,226.00 | 1,162.00 | 1,162.00 | 11,620.00 | 76,396 |
| 2026-02-25 | 1,240.00 | 1,249.00 | 1,208.00 | 1,214.00 | 12,140.00 | 48,042 |
| 2026-02-24 | 1,220.00 | 1,251.00 | 1,212.00 | 1,236.00 | 12,360.00 | 49,535 |
| 2026-02-23 | 1,248.00 | 1,248.00 | 1,209.00 | 1,220.00 | 12,200.00 | 57,084 |
| 2026-02-20 | 1,258.00 | 1,258.00 | 1,221.00 | 1,226.00 | 12,260.00 | 73,109 |
| 2026-02-19 | 1,279.00 | 1,279.00 | 1,224.00 | 1,258.00 | 12,580.00 | 94,838 |
| 2026-02-13 | 1,255.00 | 1,255.00 | 1,208.00 | 1,239.00 | 12,390.00 | 71,966 |
| 2026-02-12 | 1,264.00 | 1,275.00 | 1,237.00 | 1,255.00 | 12,550.00 | 73,003 |
| 2026-02-11 | 1,311.00 | 1,311.00 | 1,244.00 | 1,263.00 | 12,630.00 | 192,671 |
| 2026-02-10 | 1,235.00 | 1,278.00 | 1,208.00 | 1,236.00 | 12,360.00 | 168,247 |
| 2026-02-09 | 1,209.00 | 1,341.00 | 1,187.00 | 1,235.00 | 12,350.00 | 800,150 |
| 2026-02-06 | 1,139.00 | 1,252.00 | 1,115.00 | 1,184.00 | 11,840.00 | 415,810 |
| 2026-02-05 | 1,209.00 | 1,209.00 | 1,151.00 | 1,168.00 | 11,680.00 | 157,408 |
| 2026-02-04 | 1,076.00 | 1,264.00 | 1,052.00 | 1,209.00 | 12,090.00 | 877,332 |
| 2026-02-03 | 1,051.00 | 1,080.00 | 1,049.00 | 1,076.00 | 10,760.00 | 25,798 |
| 2026-02-02 | 1,108.00 | 1,108.00 | 1,051.00 | 1,057.00 | 10,570.00 | 38,092 |
| 2026-01-30 | 1,114.00 | 1,126.00 | 1,080.00 | 1,101.00 | 11,010.00 | 28,190 |
| 2026-01-29 | 1,098.00 | 1,124.00 | 1,073.00 | 1,122.00 | 11,220.00 | 38,194 |
| 2026-01-28 | 1,120.00 | 1,122.00 | 1,092.00 | 1,097.00 | 10,970.00 | 33,537 |
| 2026-01-27 | 1,145.00 | 1,145.00 | 1,105.00 | 1,117.00 | 11,170.00 | 30,202 |
| 2026-01-26 | 1,080.00 | 1,143.00 | 1,079.00 | 1,134.00 | 11,340.00 | 77,911 |
| 2026-01-23 | 1,029.00 | 1,084.00 | 1,028.00 | 1,078.00 | 10,780.00 | 73,358 |
| 2026-01-22 | 1,030.00 | 1,058.00 | 1,025.00 | 1,029.00 | 10,290.00 | 26,320 |
| 2026-01-21 | 1,056.00 | 1,056.00 | 1,026.00 | 1,035.00 | 10,350.00 | 23,242 |
| 2026-01-20 | 1,040.00 | 1,065.00 | 1,029.00 | 1,056.00 | 10,560.00 | 25,066 |
| 2026-01-19 | 1,060.00 | 1,060.00 | 1,033.00 | 1,040.00 | 10,400.00 | 24,320 |
| 2026-01-16 | 1,083.00 | 1,083.00 | 1,050.00 | 1,060.00 | 10,600.00 | 24,031 |
| 2026-01-15 | 1,070.00 | 1,077.00 | 1,050.00 | 1,073.00 | 10,730.00 | 21,878 |
| 2026-01-14 | 1,075.00 | 1,082.00 | 1,050.00 | 1,078.00 | 10,780.00 | 22,502 |
| 2026-01-13 | 1,076.00 | 1,082.00 | 1,059.00 | 1,067.00 | 10,670.00 | 14,736 |
| 2026-01-12 | 1,039.00 | 1,085.00 | 1,039.00 | 1,069.00 | 10,690.00 | 37,056 |
| 2026-01-09 | 1,036.00 | 1,043.00 | 1,020.00 | 1,039.00 | 10,390.00 | 19,511 |
| 2026-01-08 | 1,070.00 | 1,070.00 | 1,025.00 | 1,035.00 | 10,350.00 | 42,780 |
| 2026-01-07 | 1,087.00 | 1,087.00 | 1,047.00 | 1,070.00 | 10,700.00 | 35,995 |
| 2026-01-06 | 1,086.00 | 1,096.00 | 1,075.00 | 1,086.00 | 10,860.00 | 14,893 |
| 2026-01-05 | 1,071.00 | 1,098.00 | 1,071.00 | 1,086.00 | 10,860.00 | 13,859 |
| 2026-01-02 | 1,075.00 | 1,102.00 | 1,070.00 | 1,080.00 | 10,800.00 | 13,417 |
| 2025-12-30 | 1,088.00 | 1,088.00 | 1,067.00 | 1,075.00 | 10,750.00 | 10,262 |
| 2025-12-29 | 1,070.00 | 1,081.00 | 1,061.00 | 1,080.00 | 10,800.00 | 9,217 |
| 2025-12-26 | 1,063.00 | 1,084.00 | 1,059.00 | 1,070.00 | 10,700.00 | 18,444 |
| 2025-12-24 | 1,080.00 | 1,100.00 | 1,060.00 | 1,074.00 | 10,740.00 | 24,844 |
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.