SDN Company. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,860.00 | 5,040.00 | 4,860.00 | 5,040.00 | 5,040.00 | 6,023 |
| 2026-10-20 | 4,865.00 | 5,140.00 | 4,865.00 | 4,915.00 | 4,915.00 | 3,751 |
| 2026-10-19 | 4,665.00 | 5,110.00 | 4,665.00 | 5,000.00 | 5,000.00 | 12,138 |
| 2026-10-16 | 4,765.00 | 5,150.00 | 4,765.00 | 4,995.00 | 4,995.00 | 10,579 |
| 2026-10-15 | 4,845.00 | 4,975.00 | 4,600.00 | 4,855.00 | 4,855.00 | 22,523 |
| 2026-10-14 | 4,900.00 | 5,240.00 | 4,900.00 | 5,040.00 | 5,040.00 | 11,019 |
| 2026-10-13 | 5,050.00 | 5,050.00 | 4,780.00 | 4,990.00 | 4,990.00 | 21,940 |
| 2026-10-12 | 5,310.00 | 5,380.00 | 5,030.00 | 5,060.00 | 5,060.00 | 20,274 |
| 2026-10-08 | 5,180.00 | 5,390.00 | 5,180.00 | 5,350.00 | 5,350.00 | 10,661 |
| 2026-10-07 | 5,270.00 | 5,360.00 | 5,180.00 | 5,300.00 | 5,300.00 | 10,753 |
| 2026-10-06 | 5,360.00 | 5,430.00 | 5,200.00 | 5,270.00 | 5,270.00 | 16,498 |
| 2026-10-02 | 5,360.00 | 5,420.00 | 5,210.00 | 5,360.00 | 5,360.00 | 11,011 |
| 2026-10-01 | 5,220.00 | 5,400.00 | 5,160.00 | 5,360.00 | 5,360.00 | 14,162 |
| 2026-09-30 | 5,170.00 | 5,450.00 | 5,100.00 | 5,230.00 | 5,230.00 | 19,371 |
| 2026-09-29 | 5,300.00 | 5,400.00 | 5,080.00 | 5,240.00 | 5,240.00 | 11,890 |
| 2026-09-28 | 5,040.00 | 5,500.00 | 5,040.00 | 5,250.00 | 5,250.00 | 18,412 |
| 2026-09-23 | 5,100.00 | 5,320.00 | 5,000.00 | 5,040.00 | 5,040.00 | 14,805 |
| 2026-09-22 | 5,400.00 | 5,400.00 | 5,080.00 | 5,130.00 | 5,130.00 | 16,205 |
| 2026-09-21 | 5,440.00 | 5,530.00 | 5,030.00 | 5,350.00 | 5,350.00 | 25,545 |
| 2026-09-18 | 5,620.00 | 5,740.00 | 5,300.00 | 5,440.00 | 5,440.00 | 102,924 |
| 2026-08-20 | 503.00 | 548.00 | 486.00 | 511.00 | 5,110.00 | 97,225 |
| 2026-08-19 | 526.00 | 526.00 | 502.00 | 503.00 | 5,030.00 | 60,956 |
| 2026-08-18 | 547.00 | 556.00 | 526.00 | 526.00 | 5,260.00 | 71,269 |
| 2026-08-14 | 556.00 | 580.00 | 540.00 | 547.00 | 5,470.00 | 84,778 |
| 2026-08-13 | 649.00 | 678.00 | 512.00 | 555.00 | 5,550.00 | 469,321 |
| 2026-08-12 | 745.00 | 746.00 | 690.00 | 693.00 | 6,930.00 | 104,760 |
| 2026-08-11 | 699.00 | 819.00 | 684.00 | 733.00 | 7,330.00 | 300,701 |
| 2026-08-10 | 706.00 | 706.00 | 668.00 | 676.00 | 6,760.00 | 55,085 |
| 2026-08-07 | 639.00 | 829.00 | 639.00 | 698.00 | 6,980.00 | 400,652 |
| 2026-08-06 | 683.00 | 690.00 | 636.00 | 638.00 | 6,380.00 | 13,772 |
| 2026-08-05 | 654.00 | 678.00 | 652.00 | 655.00 | 6,550.00 | 19,213 |
| 2026-08-04 | 593.00 | 652.00 | 593.00 | 650.00 | 6,500.00 | 19,763 |
| 2026-08-03 | 620.00 | 655.00 | 595.00 | 617.00 | 6,170.00 | 14,408 |
| 2026-07-31 | 591.00 | 609.00 | 565.00 | 608.00 | 6,080.00 | 17,352 |
| 2026-07-30 | 463.00 | 587.00 | 463.00 | 565.00 | 5,650.00 | 14,190 |
| 2026-07-29 | 610.00 | 630.00 | 522.00 | 569.00 | 5,690.00 | 31,809 |
| 2026-07-28 | 694.00 | 694.00 | 597.00 | 605.00 | 6,050.00 | 33,260 |
| 2026-07-27 | 701.00 | 726.00 | 666.00 | 694.00 | 6,940.00 | 9,677 |
| 2026-07-24 | 744.00 | 760.00 | 689.00 | 702.00 | 7,020.00 | 31,269 |
| 2026-07-23 | 653.00 | 756.00 | 653.00 | 744.00 | 7,440.00 | 46,034 |
| 2026-07-22 | 673.00 | 703.00 | 650.00 | 672.00 | 6,720.00 | 17,956 |
| 2026-07-21 | 679.00 | 689.00 | 642.00 | 673.00 | 6,730.00 | 15,657 |
| 2026-07-20 | 686.00 | 711.00 | 667.00 | 678.00 | 6,780.00 | 20,333 |
| 2026-07-16 | 718.00 | 735.00 | 707.00 | 712.00 | 7,120.00 | 13,365 |
| 2026-07-15 | 715.00 | 741.00 | 715.00 | 724.00 | 7,240.00 | 17,315 |
| 2026-07-14 | 693.00 | 715.00 | 657.00 | 713.00 | 7,130.00 | 68,127 |
| 2026-07-13 | 847.00 | 847.00 | 700.00 | 715.00 | 7,150.00 | 57,711 |
| 2026-07-10 | 750.00 | 796.00 | 729.00 | 794.00 | 7,940.00 | 27,599 |
| 2026-07-09 | 767.00 | 793.00 | 750.00 | 755.00 | 7,550.00 | 20,698 |
| 2026-07-08 | 802.00 | 811.00 | 767.00 | 770.00 | 7,700.00 | 54,480 |
| 2026-07-07 | 831.00 | 858.00 | 806.00 | 811.00 | 8,110.00 | 37,605 |
| 2026-07-06 | 845.00 | 856.00 | 815.00 | 830.00 | 8,300.00 | 39,515 |
| 2026-07-03 | 843.00 | 865.00 | 808.00 | 845.00 | 8,450.00 | 55,078 |
| 2026-07-02 | 914.00 | 917.00 | 845.00 | 845.00 | 8,450.00 | 91,645 |
| 2026-07-01 | 911.00 | 1,047.00 | 867.00 | 917.00 | 9,170.00 | 446,907 |
| 2026-06-30 | 929.00 | 1,217.00 | 889.00 | 990.00 | 9,900.00 | 2,043,301 |
| 2026-06-29 | 823.00 | 946.00 | 823.00 | 937.00 | 9,370.00 | 59,932 |
| 2026-06-26 | 878.00 | 895.00 | 800.00 | 823.00 | 8,230.00 | 127,535 |
| 2026-06-25 | 950.00 | 1,179.00 | 895.00 | 896.00 | 8,960.00 | 609,746 |
| 2026-06-24 | 947.00 | 1,012.00 | 930.00 | 950.00 | 9,500.00 | 29,663 |
Page 1 of 2 · 101 trading daysOlder →
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.