SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1,120.00 | 1,150.00 | 1,096.00 | 1,100.00 | 11,000.00 | 51,060 |
| 2025-12-22 | 1,113.00 | 1,130.00 | 1,110.00 | 1,113.00 | 11,130.00 | 24,687 |
| 2025-12-19 | 1,130.00 | 1,130.00 | 1,096.00 | 1,113.00 | 11,130.00 | 12,192 |
| 2025-12-18 | 1,100.00 | 1,120.00 | 1,100.00 | 1,104.00 | 11,040.00 | 11,624 |
| 2025-12-17 | 1,130.00 | 1,130.00 | 1,105.00 | 1,121.00 | 11,210.00 | 11,667 |
| 2025-12-16 | 1,137.00 | 1,137.00 | 1,100.00 | 1,117.00 | 11,170.00 | 23,738 |
| 2025-12-15 | 1,139.00 | 1,145.00 | 1,120.00 | 1,137.00 | 11,370.00 | 13,425 |
| 2025-12-12 | 1,135.00 | 1,148.00 | 1,121.00 | 1,146.00 | 11,460.00 | 14,379 |
| 2025-12-11 | 1,117.00 | 1,140.00 | 1,109.00 | 1,126.00 | 11,260.00 | 22,466 |
| 2025-12-10 | 1,123.00 | 1,126.00 | 1,107.00 | 1,116.00 | 11,160.00 | 12,750 |
| 2025-12-09 | 1,149.00 | 1,149.00 | 1,116.00 | 1,123.00 | 11,230.00 | 11,180 |
| 2025-12-08 | 1,138.00 | 1,140.00 | 1,115.00 | 1,130.00 | 11,300.00 | 15,998 |
| 2025-12-05 | 1,125.00 | 1,149.00 | 1,121.00 | 1,139.00 | 11,390.00 | 11,768 |
| 2025-12-04 | 1,150.00 | 1,154.00 | 1,126.00 | 1,130.00 | 11,300.00 | 11,822 |
| 2025-12-03 | 1,139.00 | 1,161.00 | 1,126.00 | 1,148.00 | 11,480.00 | 13,138 |
| 2025-12-02 | 1,152.00 | 1,152.00 | 1,123.00 | 1,131.00 | 11,310.00 | 12,110 |
| 2025-12-01 | 1,148.00 | 1,154.00 | 1,124.00 | 1,140.00 | 11,400.00 | 10,444 |
| 2025-11-28 | 1,146.00 | 1,151.00 | 1,140.00 | 1,146.00 | 11,460.00 | 15,615 |
| 2025-11-27 | 1,138.00 | 1,150.00 | 1,128.00 | 1,146.00 | 11,460.00 | 11,569 |
| 2025-11-26 | 1,115.00 | 1,132.00 | 1,114.00 | 1,131.00 | 11,310.00 | 7,128 |
| 2025-11-25 | 1,093.00 | 1,138.00 | 1,093.00 | 1,115.00 | 11,150.00 | 12,282 |
| 2025-11-24 | 1,135.00 | 1,150.00 | 1,104.00 | 1,104.00 | 11,040.00 | 15,282 |
| 2025-11-21 | 1,145.00 | 1,150.00 | 1,116.00 | 1,137.00 | 11,370.00 | 16,556 |
| 2025-11-20 | 1,181.00 | 1,181.00 | 1,140.00 | 1,163.00 | 11,630.00 | 14,618 |
| 2025-11-19 | 1,139.00 | 1,169.00 | 1,119.00 | 1,140.00 | 11,400.00 | 14,568 |
| 2025-11-18 | 1,169.00 | 1,175.00 | 1,132.00 | 1,139.00 | 11,390.00 | 15,870 |
| 2025-11-17 | 1,161.00 | 1,185.00 | 1,143.00 | 1,176.00 | 11,760.00 | 16,942 |
| 2025-11-14 | 1,190.00 | 1,190.00 | 1,154.00 | 1,161.00 | 11,610.00 | 23,322 |
| 2025-11-13 | 1,190.00 | 1,209.00 | 1,170.00 | 1,192.00 | 11,920.00 | 25,697 |
| 2025-11-12 | 1,127.00 | 1,182.00 | 1,123.00 | 1,180.00 | 11,800.00 | 36,127 |
| 2025-11-11 | 1,120.00 | 1,170.00 | 1,114.00 | 1,127.00 | 11,270.00 | 42,784 |
| 2025-11-10 | 1,101.00 | 1,131.00 | 1,100.00 | 1,131.00 | 11,310.00 | 18,189 |
| 2025-11-07 | 1,118.00 | 1,118.00 | 1,075.00 | 1,101.00 | 11,010.00 | 27,811 |
| 2025-11-06 | 1,138.00 | 1,142.00 | 1,095.00 | 1,118.00 | 11,180.00 | 27,197 |
| 2025-11-05 | 1,176.00 | 1,176.00 | 1,091.00 | 1,120.00 | 11,200.00 | 58,263 |
| 2025-11-04 | 1,158.00 | 1,218.00 | 1,157.00 | 1,176.00 | 11,760.00 | 57,853 |
| 2025-11-03 | 1,123.00 | 1,221.00 | 1,119.00 | 1,167.00 | 11,670.00 | 73,690 |
| 2025-10-31 | 1,143.00 | 1,146.00 | 1,120.00 | 1,123.00 | 11,230.00 | 31,391 |
| 2025-10-30 | 1,199.00 | 1,199.00 | 1,142.00 | 1,143.00 | 11,430.00 | 60,690 |
| 2025-10-29 | 1,223.00 | 1,223.00 | 1,180.00 | 1,198.00 | 11,980.00 | 36,304 |
| 2025-10-28 | 1,224.00 | 1,239.00 | 1,212.00 | 1,223.00 | 12,230.00 | 34,511 |
| 2025-10-27 | 1,204.00 | 1,238.00 | 1,202.00 | 1,223.00 | 12,230.00 | 37,672 |
| 2025-10-24 | 1,172.00 | 1,236.00 | 1,172.00 | 1,204.00 | 12,040.00 | 62,217 |
| 2025-10-23 | 1,162.00 | 1,192.00 | 1,145.00 | 1,163.00 | 11,630.00 | 21,948 |
| 2025-10-22 | 1,165.00 | 1,169.00 | 1,120.00 | 1,167.00 | 11,670.00 | 22,852 |
| 2025-10-21 | 1,185.00 | 1,190.00 | 1,157.00 | 1,162.00 | 11,620.00 | 49,568 |
| 2025-10-20 | 1,199.00 | 1,203.00 | 1,178.00 | 1,187.00 | 11,870.00 | 22,235 |
| 2025-10-17 | 1,240.00 | 1,240.00 | 1,194.00 | 1,199.00 | 11,990.00 | 32,020 |
| 2025-10-16 | 1,224.00 | 1,250.00 | 1,209.00 | 1,240.00 | 12,400.00 | 27,668 |
| 2025-10-15 | 1,184.00 | 1,224.00 | 1,184.00 | 1,223.00 | 12,230.00 | 33,709 |
| 2025-10-14 | 1,203.00 | 1,214.00 | 1,174.00 | 1,185.00 | 11,850.00 | 32,581 |
| 2025-10-13 | 1,170.00 | 1,210.00 | 1,170.00 | 1,197.00 | 11,970.00 | 23,931 |
| 2025-10-10 | 1,235.00 | 1,236.00 | 1,202.00 | 1,213.00 | 12,130.00 | 28,057 |
| 2025-10-02 | 1,205.00 | 1,254.00 | 1,204.00 | 1,235.00 | 12,350.00 | 16,602 |
| 2025-10-01 | 1,220.00 | 1,236.00 | 1,205.00 | 1,207.00 | 12,070.00 | 17,380 |
| 2025-09-30 | 1,238.00 | 1,246.00 | 1,219.00 | 1,219.00 | 12,190.00 | 18,876 |
| 2025-09-29 | 1,251.00 | 1,255.00 | 1,226.00 | 1,238.00 | 12,380.00 | 15,699 |
| 2025-09-26 | 1,283.00 | 1,285.00 | 1,251.00 | 1,251.00 | 12,510.00 | 20,134 |
| 2025-09-25 | 1,270.00 | 1,284.00 | 1,260.00 | 1,283.00 | 12,830.00 | 13,657 |
| 2025-09-24 | 1,295.00 | 1,299.00 | 1,270.00 | 1,278.00 | 12,780.00 | 21,732 |
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.