UK markets closed

SDN Company., Ltd. (099220.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
1,673.00-88.00 (-5.00%)
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,769.001,769.001,673.001,673.001,673.001,052,174
13 Jun 20241,827.001,843.001,754.001,761.001,761.001,849,287
12 Jun 20241,757.001,927.001,757.001,817.001,817.009,012,160
11 Jun 20241,660.001,881.001,644.001,726.001,726.0014,094,680
10 Jun 20241,615.001,770.001,590.001,636.001,636.004,305,920
07 Jun 20241,621.001,652.001,610.001,615.001,615.001,261,144
05 Jun 20241,671.001,683.001,612.001,621.001,621.001,626,852
04 Jun 20241,841.001,847.001,680.001,686.001,686.002,551,650
03 Jun 20241,847.001,861.001,753.001,760.001,760.002,246,564
31 May 20241,822.001,955.001,815.001,837.001,837.005,118,594
30 May 20241,933.001,969.001,811.001,830.001,830.002,951,187
29 May 20241,979.001,981.001,918.001,935.001,935.002,415,526
28 May 20242,060.002,075.001,953.001,979.001,979.004,328,446
27 May 20242,155.002,195.001,996.002,015.002,015.006,944,722
24 May 20242,130.002,250.002,080.002,095.002,095.007,030,854
23 May 20242,250.002,350.002,140.002,170.002,170.0035,325,520
22 May 20242,125.002,315.002,050.002,080.002,080.0020,616,190
21 May 20242,110.002,230.002,050.002,095.002,095.0013,352,210
20 May 20242,050.002,320.002,010.002,170.002,170.0044,181,920
17 May 20241,920.002,280.001,798.002,115.002,115.0057,761,150
16 May 20241,809.001,943.001,807.001,870.001,870.0013,542,190
14 May 20241,919.001,920.001,825.001,826.001,826.005,059,688
13 May 20241,872.001,967.001,834.001,927.001,927.0022,866,850
10 May 20241,743.001,864.001,734.001,805.001,805.0016,548,770
09 May 20241,733.001,890.001,720.001,743.001,743.0022,484,800
08 May 20241,760.001,816.001,708.001,735.001,735.005,271,304
07 May 20241,734.001,785.001,719.001,746.001,746.003,916,688
03 May 20241,736.001,836.001,705.001,717.001,717.008,894,680
02 May 20241,834.001,893.001,731.001,736.001,736.0015,880,150
30 Apr 20241,826.001,826.001,723.001,735.001,735.004,928,884
29 Apr 20241,712.001,935.001,681.001,827.001,827.0040,661,830
26 Apr 20241,691.001,778.001,662.001,708.001,708.0012,136,360
25 Apr 20241,782.001,978.001,701.001,711.001,711.0041,637,870
24 Apr 20241,911.002,010.001,782.001,782.001,782.0058,866,760
23 Apr 20241,613.001,830.001,488.001,796.001,796.0080,766,880
22 Apr 20241,450.001,494.001,400.001,415.001,415.003,993,634
19 Apr 20241,443.001,623.001,351.001,503.001,503.0027,180,190
18 Apr 20241,430.001,470.001,406.001,454.001,454.004,912,273
17 Apr 20241,416.001,489.001,383.001,383.001,383.0012,305,590
16 Apr 20241,440.001,447.001,340.001,340.001,340.003,333,957
15 Apr 20241,482.001,485.001,431.001,470.001,470.003,658,180
12 Apr 20241,530.001,570.001,480.001,510.001,510.005,620,058
11 Apr 20241,777.001,845.001,533.001,559.001,559.0025,604,740
09 Apr 20241,321.001,695.001,318.001,620.001,620.0095,599,010
08 Apr 20241,362.001,370.001,264.001,304.001,304.001,622,230
05 Apr 20241,350.001,417.001,323.001,370.001,370.003,931,739
04 Apr 20241,238.001,418.001,238.001,373.001,373.0020,131,350
03 Apr 20241,320.001,334.001,226.001,227.001,227.003,252,770
02 Apr 20241,323.001,510.001,311.001,349.001,349.0031,631,820
01 Apr 20241,336.001,420.001,293.001,330.001,330.0014,652,410
29 Mar 20241,444.001,553.001,326.001,349.001,349.0020,244,290
28 Mar 20241,132.001,435.001,112.001,435.001,435.0060,701,360
27 Mar 20241,131.001,135.001,103.001,104.001,104.00283,792
26 Mar 20241,097.001,221.001,084.001,129.001,129.002,533,104
25 Mar 20241,085.001,100.001,075.001,096.001,096.00166,191
22 Mar 20241,075.001,095.001,070.001,085.001,085.00174,555
21 Mar 20241,093.001,104.001,070.001,070.001,070.00343,542
20 Mar 20241,105.001,119.001,088.001,093.001,093.00215,815
19 Mar 20241,185.001,194.001,100.001,100.001,100.001,105,620
18 Mar 20241,084.001,120.001,083.001,107.001,107.00370,430
15 Mar 20241,108.001,108.001,080.001,083.001,083.00201,204
14 Mar 20241,083.001,148.001,081.001,110.001,110.00538,372
13 Mar 20241,085.001,091.001,075.001,085.001,085.00165,679
12 Mar 20241,131.001,132.001,075.001,081.001,081.00401,704
11 Mar 20241,097.001,125.001,082.001,116.001,116.00140,825
08 Mar 20241,104.001,117.001,097.001,099.001,099.00293,743
07 Mar 20241,139.001,139.001,100.001,110.001,110.00291,726
06 Mar 20241,124.001,139.001,120.001,139.001,139.00126,419
05 Mar 20241,131.001,143.001,124.001,127.001,127.00204,076
04 Mar 20241,152.001,159.001,142.001,142.001,142.00179,907
29 Feb 20241,162.001,182.001,151.001,151.001,151.00184,987
28 Feb 20241,167.001,180.001,160.001,169.001,169.00153,331
27 Feb 20241,176.001,176.001,155.001,170.001,170.00184,213
26 Feb 20241,177.001,184.001,162.001,176.001,176.00174,038
23 Feb 20241,190.001,200.001,174.001,178.001,178.00269,991
22 Feb 20241,207.001,218.001,191.001,195.001,195.00182,715
21 Feb 20241,230.001,235.001,202.001,203.001,203.00171,670
20 Feb 20241,230.001,245.001,226.001,229.001,229.00115,119
19 Feb 20241,231.001,275.001,222.001,239.001,239.00161,967
16 Feb 20241,248.001,248.001,228.001,242.001,242.00159,333
15 Feb 20241,258.001,258.001,230.001,232.001,232.00260,510
14 Feb 20241,215.001,319.001,215.001,240.001,240.001,953,917
13 Feb 20241,191.001,271.001,190.001,234.001,234.00959,750
08 Feb 20241,193.001,197.001,185.001,189.001,189.00118,585
07 Feb 20241,176.001,210.001,176.001,193.001,193.00121,887
06 Feb 20241,180.001,196.001,172.001,175.001,175.00134,848
05 Feb 20241,202.001,202.001,180.001,189.001,189.00138,523
02 Feb 20241,170.001,220.001,170.001,191.001,191.00191,231
01 Feb 20241,168.001,187.001,160.001,167.001,167.00207,583
31 Jan 20241,186.001,210.001,167.001,175.001,175.00250,882
30 Jan 20241,210.001,225.001,189.001,194.001,194.00367,995
29 Jan 20241,233.001,242.001,201.001,210.001,210.00370,173
26 Jan 20241,230.001,254.001,226.001,234.001,234.00165,449
25 Jan 20241,235.001,262.001,219.001,233.001,233.00248,370
24 Jan 20241,249.001,265.001,235.001,235.001,235.00309,140
23 Jan 20241,242.001,260.001,231.001,245.001,245.00220,408
22 Jan 20241,290.001,302.001,240.001,251.001,251.00536,930
19 Jan 20241,280.001,318.001,279.001,288.001,288.00506,682
18 Jan 20241,298.001,320.001,284.001,290.001,290.00661,618
17 Jan 20241,326.001,363.001,289.001,310.001,310.001,023,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...