SDN Company., Ltd. (099220.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,769.00 | 1,769.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,052,174 |
| 13 Jun 2024 | 1,827.00 | 1,843.00 | 1,754.00 | 1,761.00 | 1,761.00 | 1,849,287 |
| 12 Jun 2024 | 1,757.00 | 1,927.00 | 1,757.00 | 1,817.00 | 1,817.00 | 9,012,160 |
| 11 Jun 2024 | 1,660.00 | 1,881.00 | 1,644.00 | 1,726.00 | 1,726.00 | 14,094,680 |
| 10 Jun 2024 | 1,615.00 | 1,770.00 | 1,590.00 | 1,636.00 | 1,636.00 | 4,305,920 |
| 07 Jun 2024 | 1,621.00 | 1,652.00 | 1,610.00 | 1,615.00 | 1,615.00 | 1,261,144 |
| 05 Jun 2024 | 1,671.00 | 1,683.00 | 1,612.00 | 1,621.00 | 1,621.00 | 1,626,852 |
| 04 Jun 2024 | 1,841.00 | 1,847.00 | 1,680.00 | 1,686.00 | 1,686.00 | 2,551,650 |
| 03 Jun 2024 | 1,847.00 | 1,861.00 | 1,753.00 | 1,760.00 | 1,760.00 | 2,246,564 |
| 31 May 2024 | 1,822.00 | 1,955.00 | 1,815.00 | 1,837.00 | 1,837.00 | 5,118,594 |
| 30 May 2024 | 1,933.00 | 1,969.00 | 1,811.00 | 1,830.00 | 1,830.00 | 2,951,187 |
| 29 May 2024 | 1,979.00 | 1,981.00 | 1,918.00 | 1,935.00 | 1,935.00 | 2,415,526 |
| 28 May 2024 | 2,060.00 | 2,075.00 | 1,953.00 | 1,979.00 | 1,979.00 | 4,328,446 |
| 27 May 2024 | 2,155.00 | 2,195.00 | 1,996.00 | 2,015.00 | 2,015.00 | 6,944,722 |
| 24 May 2024 | 2,130.00 | 2,250.00 | 2,080.00 | 2,095.00 | 2,095.00 | 7,030,854 |
| 23 May 2024 | 2,250.00 | 2,350.00 | 2,140.00 | 2,170.00 | 2,170.00 | 35,325,520 |
| 22 May 2024 | 2,125.00 | 2,315.00 | 2,050.00 | 2,080.00 | 2,080.00 | 20,616,190 |
| 21 May 2024 | 2,110.00 | 2,230.00 | 2,050.00 | 2,095.00 | 2,095.00 | 13,352,210 |
| 20 May 2024 | 2,050.00 | 2,320.00 | 2,010.00 | 2,170.00 | 2,170.00 | 44,181,920 |
| 17 May 2024 | 1,920.00 | 2,280.00 | 1,798.00 | 2,115.00 | 2,115.00 | 57,761,150 |
| 16 May 2024 | 1,809.00 | 1,943.00 | 1,807.00 | 1,870.00 | 1,870.00 | 13,542,190 |
| 14 May 2024 | 1,919.00 | 1,920.00 | 1,825.00 | 1,826.00 | 1,826.00 | 5,059,688 |
| 13 May 2024 | 1,872.00 | 1,967.00 | 1,834.00 | 1,927.00 | 1,927.00 | 22,866,850 |
| 10 May 2024 | 1,743.00 | 1,864.00 | 1,734.00 | 1,805.00 | 1,805.00 | 16,548,770 |
| 09 May 2024 | 1,733.00 | 1,890.00 | 1,720.00 | 1,743.00 | 1,743.00 | 22,484,800 |
| 08 May 2024 | 1,760.00 | 1,816.00 | 1,708.00 | 1,735.00 | 1,735.00 | 5,271,304 |
| 07 May 2024 | 1,734.00 | 1,785.00 | 1,719.00 | 1,746.00 | 1,746.00 | 3,916,688 |
| 03 May 2024 | 1,736.00 | 1,836.00 | 1,705.00 | 1,717.00 | 1,717.00 | 8,894,680 |
| 02 May 2024 | 1,834.00 | 1,893.00 | 1,731.00 | 1,736.00 | 1,736.00 | 15,880,150 |
| 30 Apr 2024 | 1,826.00 | 1,826.00 | 1,723.00 | 1,735.00 | 1,735.00 | 4,928,884 |
| 29 Apr 2024 | 1,712.00 | 1,935.00 | 1,681.00 | 1,827.00 | 1,827.00 | 40,661,830 |
| 26 Apr 2024 | 1,691.00 | 1,778.00 | 1,662.00 | 1,708.00 | 1,708.00 | 12,136,360 |
| 25 Apr 2024 | 1,782.00 | 1,978.00 | 1,701.00 | 1,711.00 | 1,711.00 | 41,637,870 |
| 24 Apr 2024 | 1,911.00 | 2,010.00 | 1,782.00 | 1,782.00 | 1,782.00 | 58,866,760 |
| 23 Apr 2024 | 1,613.00 | 1,830.00 | 1,488.00 | 1,796.00 | 1,796.00 | 80,766,880 |
| 22 Apr 2024 | 1,450.00 | 1,494.00 | 1,400.00 | 1,415.00 | 1,415.00 | 3,993,634 |
| 19 Apr 2024 | 1,443.00 | 1,623.00 | 1,351.00 | 1,503.00 | 1,503.00 | 27,180,190 |
| 18 Apr 2024 | 1,430.00 | 1,470.00 | 1,406.00 | 1,454.00 | 1,454.00 | 4,912,273 |
| 17 Apr 2024 | 1,416.00 | 1,489.00 | 1,383.00 | 1,383.00 | 1,383.00 | 12,305,590 |
| 16 Apr 2024 | 1,440.00 | 1,447.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,333,957 |
| 15 Apr 2024 | 1,482.00 | 1,485.00 | 1,431.00 | 1,470.00 | 1,470.00 | 3,658,180 |
| 12 Apr 2024 | 1,530.00 | 1,570.00 | 1,480.00 | 1,510.00 | 1,510.00 | 5,620,058 |
| 11 Apr 2024 | 1,777.00 | 1,845.00 | 1,533.00 | 1,559.00 | 1,559.00 | 25,604,740 |
| 09 Apr 2024 | 1,321.00 | 1,695.00 | 1,318.00 | 1,620.00 | 1,620.00 | 95,599,010 |
| 08 Apr 2024 | 1,362.00 | 1,370.00 | 1,264.00 | 1,304.00 | 1,304.00 | 1,622,230 |
| 05 Apr 2024 | 1,350.00 | 1,417.00 | 1,323.00 | 1,370.00 | 1,370.00 | 3,931,739 |
| 04 Apr 2024 | 1,238.00 | 1,418.00 | 1,238.00 | 1,373.00 | 1,373.00 | 20,131,350 |
| 03 Apr 2024 | 1,320.00 | 1,334.00 | 1,226.00 | 1,227.00 | 1,227.00 | 3,252,770 |
| 02 Apr 2024 | 1,323.00 | 1,510.00 | 1,311.00 | 1,349.00 | 1,349.00 | 31,631,820 |
| 01 Apr 2024 | 1,336.00 | 1,420.00 | 1,293.00 | 1,330.00 | 1,330.00 | 14,652,410 |
| 29 Mar 2024 | 1,444.00 | 1,553.00 | 1,326.00 | 1,349.00 | 1,349.00 | 20,244,290 |
| 28 Mar 2024 | 1,132.00 | 1,435.00 | 1,112.00 | 1,435.00 | 1,435.00 | 60,701,360 |
| 27 Mar 2024 | 1,131.00 | 1,135.00 | 1,103.00 | 1,104.00 | 1,104.00 | 283,792 |
| 26 Mar 2024 | 1,097.00 | 1,221.00 | 1,084.00 | 1,129.00 | 1,129.00 | 2,533,104 |
| 25 Mar 2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,096.00 | 1,096.00 | 166,191 |
| 22 Mar 2024 | 1,075.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 174,555 |
| 21 Mar 2024 | 1,093.00 | 1,104.00 | 1,070.00 | 1,070.00 | 1,070.00 | 343,542 |
| 20 Mar 2024 | 1,105.00 | 1,119.00 | 1,088.00 | 1,093.00 | 1,093.00 | 215,815 |
| 19 Mar 2024 | 1,185.00 | 1,194.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,105,620 |
| 18 Mar 2024 | 1,084.00 | 1,120.00 | 1,083.00 | 1,107.00 | 1,107.00 | 370,430 |
| 15 Mar 2024 | 1,108.00 | 1,108.00 | 1,080.00 | 1,083.00 | 1,083.00 | 201,204 |
| 14 Mar 2024 | 1,083.00 | 1,148.00 | 1,081.00 | 1,110.00 | 1,110.00 | 538,372 |
| 13 Mar 2024 | 1,085.00 | 1,091.00 | 1,075.00 | 1,085.00 | 1,085.00 | 165,679 |
| 12 Mar 2024 | 1,131.00 | 1,132.00 | 1,075.00 | 1,081.00 | 1,081.00 | 401,704 |
| 11 Mar 2024 | 1,097.00 | 1,125.00 | 1,082.00 | 1,116.00 | 1,116.00 | 140,825 |
| 08 Mar 2024 | 1,104.00 | 1,117.00 | 1,097.00 | 1,099.00 | 1,099.00 | 293,743 |
| 07 Mar 2024 | 1,139.00 | 1,139.00 | 1,100.00 | 1,110.00 | 1,110.00 | 291,726 |
| 06 Mar 2024 | 1,124.00 | 1,139.00 | 1,120.00 | 1,139.00 | 1,139.00 | 126,419 |
| 05 Mar 2024 | 1,131.00 | 1,143.00 | 1,124.00 | 1,127.00 | 1,127.00 | 204,076 |
| 04 Mar 2024 | 1,152.00 | 1,159.00 | 1,142.00 | 1,142.00 | 1,142.00 | 179,907 |
| 29 Feb 2024 | 1,162.00 | 1,182.00 | 1,151.00 | 1,151.00 | 1,151.00 | 184,987 |
| 28 Feb 2024 | 1,167.00 | 1,180.00 | 1,160.00 | 1,169.00 | 1,169.00 | 153,331 |
| 27 Feb 2024 | 1,176.00 | 1,176.00 | 1,155.00 | 1,170.00 | 1,170.00 | 184,213 |
| 26 Feb 2024 | 1,177.00 | 1,184.00 | 1,162.00 | 1,176.00 | 1,176.00 | 174,038 |
| 23 Feb 2024 | 1,190.00 | 1,200.00 | 1,174.00 | 1,178.00 | 1,178.00 | 269,991 |
| 22 Feb 2024 | 1,207.00 | 1,218.00 | 1,191.00 | 1,195.00 | 1,195.00 | 182,715 |
| 21 Feb 2024 | 1,230.00 | 1,235.00 | 1,202.00 | 1,203.00 | 1,203.00 | 171,670 |
| 20 Feb 2024 | 1,230.00 | 1,245.00 | 1,226.00 | 1,229.00 | 1,229.00 | 115,119 |
| 19 Feb 2024 | 1,231.00 | 1,275.00 | 1,222.00 | 1,239.00 | 1,239.00 | 161,967 |
| 16 Feb 2024 | 1,248.00 | 1,248.00 | 1,228.00 | 1,242.00 | 1,242.00 | 159,333 |
| 15 Feb 2024 | 1,258.00 | 1,258.00 | 1,230.00 | 1,232.00 | 1,232.00 | 260,510 |
| 14 Feb 2024 | 1,215.00 | 1,319.00 | 1,215.00 | 1,240.00 | 1,240.00 | 1,953,917 |
| 13 Feb 2024 | 1,191.00 | 1,271.00 | 1,190.00 | 1,234.00 | 1,234.00 | 959,750 |
| 08 Feb 2024 | 1,193.00 | 1,197.00 | 1,185.00 | 1,189.00 | 1,189.00 | 118,585 |
| 07 Feb 2024 | 1,176.00 | 1,210.00 | 1,176.00 | 1,193.00 | 1,193.00 | 121,887 |
| 06 Feb 2024 | 1,180.00 | 1,196.00 | 1,172.00 | 1,175.00 | 1,175.00 | 134,848 |
| 05 Feb 2024 | 1,202.00 | 1,202.00 | 1,180.00 | 1,189.00 | 1,189.00 | 138,523 |
| 02 Feb 2024 | 1,170.00 | 1,220.00 | 1,170.00 | 1,191.00 | 1,191.00 | 191,231 |
| 01 Feb 2024 | 1,168.00 | 1,187.00 | 1,160.00 | 1,167.00 | 1,167.00 | 207,583 |
| 31 Jan 2024 | 1,186.00 | 1,210.00 | 1,167.00 | 1,175.00 | 1,175.00 | 250,882 |
| 30 Jan 2024 | 1,210.00 | 1,225.00 | 1,189.00 | 1,194.00 | 1,194.00 | 367,995 |
| 29 Jan 2024 | 1,233.00 | 1,242.00 | 1,201.00 | 1,210.00 | 1,210.00 | 370,173 |
| 26 Jan 2024 | 1,230.00 | 1,254.00 | 1,226.00 | 1,234.00 | 1,234.00 | 165,449 |
| 25 Jan 2024 | 1,235.00 | 1,262.00 | 1,219.00 | 1,233.00 | 1,233.00 | 248,370 |
| 24 Jan 2024 | 1,249.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,235.00 | 309,140 |
| 23 Jan 2024 | 1,242.00 | 1,260.00 | 1,231.00 | 1,245.00 | 1,245.00 | 220,408 |
| 22 Jan 2024 | 1,290.00 | 1,302.00 | 1,240.00 | 1,251.00 | 1,251.00 | 536,930 |
| 19 Jan 2024 | 1,280.00 | 1,318.00 | 1,279.00 | 1,288.00 | 1,288.00 | 506,682 |
| 18 Jan 2024 | 1,298.00 | 1,320.00 | 1,284.00 | 1,290.00 | 1,290.00 | 661,618 |
| 17 Jan 2024 | 1,326.00 | 1,363.00 | 1,289.00 | 1,310.00 | 1,310.00 | 1,023,215 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.