SDN Company., Ltd. (KOSDAQ:099220)
South Korea
· Delayed Price · Currency is KRW 1,139.00
+9.00 (0.80%)
At close: Dec 5, 2025
SDN Company. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,125.00 | 1,149.00 | 1,121.00 | 1,139.00 | 1,139.00 | 0.80% | 117,296 |
| Dec 4, 2025 | 1,150.00 | 1,154.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.57% | 118,213 |
| Dec 3, 2025 | 1,139.00 | 1,161.00 | 1,126.00 | 1,148.00 | 1,148.00 | 1.50% | 129,130 |
| Dec 2, 2025 | 1,152.00 | 1,152.00 | 1,123.00 | 1,131.00 | 1,131.00 | -0.79% | 121,101 |
| Dec 1, 2025 | 1,148.00 | 1,154.00 | 1,124.00 | 1,140.00 | 1,140.00 | -0.52% | 104,038 |
| Nov 28, 2025 | 1,146.00 | 1,151.00 | 1,140.00 | 1,146.00 | 1,146.00 | - | 156,149 |
| Nov 27, 2025 | 1,138.00 | 1,150.00 | 1,128.00 | 1,146.00 | 1,146.00 | 1.33% | 115,657 |
| Nov 26, 2025 | 1,115.00 | 1,132.00 | 1,114.00 | 1,131.00 | 1,131.00 | 1.43% | 67,280 |
| Nov 25, 2025 | 1,093.00 | 1,138.00 | 1,093.00 | 1,115.00 | 1,115.00 | 1.00% | 122,816 |
| Nov 24, 2025 | 1,135.00 | 1,150.00 | 1,104.00 | 1,104.00 | 1,104.00 | -2.90% | 152,824 |
| Nov 21, 2025 | 1,145.00 | 1,150.00 | 1,116.00 | 1,137.00 | 1,137.00 | -2.24% | 165,560 |
| Nov 20, 2025 | 1,181.00 | 1,181.00 | 1,140.00 | 1,163.00 | 1,163.00 | 2.02% | 146,181 |
| Nov 19, 2025 | 1,139.00 | 1,169.00 | 1,119.00 | 1,140.00 | 1,140.00 | 0.09% | 145,684 |
| Nov 18, 2025 | 1,169.00 | 1,175.00 | 1,132.00 | 1,139.00 | 1,139.00 | -3.15% | 158,695 |
| Nov 17, 2025 | 1,161.00 | 1,185.00 | 1,143.00 | 1,176.00 | 1,176.00 | 1.29% | 169,416 |
| Nov 14, 2025 | 1,190.00 | 1,190.00 | 1,154.00 | 1,161.00 | 1,161.00 | -2.60% | 233,215 |
| Nov 13, 2025 | 1,190.00 | 1,209.00 | 1,170.00 | 1,192.00 | 1,192.00 | 1.02% | 256,973 |
| Nov 12, 2025 | 1,127.00 | 1,182.00 | 1,123.00 | 1,180.00 | 1,180.00 | 4.70% | 361,267 |
| Nov 11, 2025 | 1,120.00 | 1,170.00 | 1,114.00 | 1,127.00 | 1,127.00 | -0.35% | 427,842 |
| Nov 10, 2025 | 1,101.00 | 1,131.00 | 1,100.00 | 1,131.00 | 1,131.00 | 2.72% | 181,891 |
| Nov 7, 2025 | 1,118.00 | 1,118.00 | 1,075.00 | 1,101.00 | 1,101.00 | -1.52% | 278,105 |
| Nov 6, 2025 | 1,138.00 | 1,142.00 | 1,095.00 | 1,118.00 | 1,118.00 | -0.18% | 271,974 |
| Nov 5, 2025 | 1,176.00 | 1,176.00 | 1,091.00 | 1,120.00 | 1,120.00 | -4.76% | 582,631 |
| Nov 4, 2025 | 1,158.00 | 1,218.00 | 1,157.00 | 1,176.00 | 1,176.00 | 0.77% | 578,530 |
| Nov 3, 2025 | 1,123.00 | 1,221.00 | 1,119.00 | 1,167.00 | 1,167.00 | 3.92% | 736,898 |
| Oct 31, 2025 | 1,143.00 | 1,146.00 | 1,120.00 | 1,123.00 | 1,123.00 | -1.75% | 313,911 |
| Oct 30, 2025 | 1,199.00 | 1,199.00 | 1,142.00 | 1,143.00 | 1,143.00 | -4.59% | 606,899 |
| Oct 29, 2025 | 1,223.00 | 1,223.00 | 1,180.00 | 1,198.00 | 1,198.00 | -2.04% | 363,044 |
| Oct 28, 2025 | 1,224.00 | 1,239.00 | 1,212.00 | 1,223.00 | 1,223.00 | - | 345,108 |
| Oct 27, 2025 | 1,204.00 | 1,238.00 | 1,202.00 | 1,223.00 | 1,223.00 | 1.58% | 376,715 |
| Oct 24, 2025 | 1,172.00 | 1,236.00 | 1,172.00 | 1,204.00 | 1,204.00 | 3.53% | 622,171 |
| Oct 23, 2025 | 1,162.00 | 1,192.00 | 1,145.00 | 1,163.00 | 1,163.00 | -0.34% | 219,480 |
| Oct 22, 2025 | 1,165.00 | 1,169.00 | 1,120.00 | 1,167.00 | 1,167.00 | 0.43% | 228,523 |
| Oct 21, 2025 | 1,185.00 | 1,190.00 | 1,157.00 | 1,162.00 | 1,162.00 | -2.11% | 495,682 |
| Oct 20, 2025 | 1,199.00 | 1,203.00 | 1,178.00 | 1,187.00 | 1,187.00 | -1.00% | 222,353 |
| Oct 17, 2025 | 1,240.00 | 1,240.00 | 1,194.00 | 1,199.00 | 1,199.00 | -3.31% | 320,201 |
| Oct 16, 2025 | 1,224.00 | 1,250.00 | 1,209.00 | 1,240.00 | 1,240.00 | 1.39% | 276,675 |
| Oct 15, 2025 | 1,184.00 | 1,224.00 | 1,184.00 | 1,223.00 | 1,223.00 | 3.21% | 337,087 |
| Oct 14, 2025 | 1,203.00 | 1,214.00 | 1,174.00 | 1,185.00 | 1,185.00 | -1.00% | 325,810 |
| Oct 13, 2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,197.00 | 1,197.00 | -1.32% | 239,310 |
| Oct 10, 2025 | 1,235.00 | 1,236.00 | 1,202.00 | 1,213.00 | 1,213.00 | -1.78% | 280,567 |
| Oct 2, 2025 | 1,205.00 | 1,254.00 | 1,204.00 | 1,235.00 | 1,235.00 | 2.32% | 166,021 |
| Oct 1, 2025 | 1,220.00 | 1,236.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.98% | 173,796 |
| Sep 30, 2025 | 1,238.00 | 1,246.00 | 1,219.00 | 1,219.00 | 1,219.00 | -1.53% | 188,755 |
| Sep 29, 2025 | 1,251.00 | 1,255.00 | 1,226.00 | 1,238.00 | 1,238.00 | -1.04% | 156,987 |
| Sep 26, 2025 | 1,283.00 | 1,285.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.49% | 201,335 |
| Sep 25, 2025 | 1,270.00 | 1,284.00 | 1,260.00 | 1,283.00 | 1,283.00 | 0.39% | 136,574 |
| Sep 24, 2025 | 1,295.00 | 1,299.00 | 1,270.00 | 1,278.00 | 1,278.00 | -1.01% | 217,315 |
| Sep 23, 2025 | 1,285.00 | 1,323.00 | 1,285.00 | 1,291.00 | 1,291.00 | -0.31% | 297,494 |
| Sep 22, 2025 | 1,294.00 | 1,303.00 | 1,288.00 | 1,295.00 | 1,295.00 | 0.08% | 190,057 |