Studio Dragon Corporation (KOSDAQ:253450)
South Korea
· Delayed Price · Currency is KRW 38,850
-250 (-0.64%)
At close: Dec 5, 2025
Studio Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,800.00 | 39,100.00 | 38,600.00 | 38,850.00 | 38,850.00 | -0.64% | 50,873 |
| Dec 4, 2025 | 39,400.00 | 39,700.00 | 38,800.00 | 39,100.00 | 39,100.00 | -0.64% | 35,761 |
| Dec 3, 2025 | 40,000.00 | 40,050.00 | 39,300.00 | 39,350.00 | 39,350.00 | -1.38% | 57,819 |
| Dec 2, 2025 | 40,200.00 | 40,450.00 | 39,650.00 | 39,900.00 | 39,900.00 | -0.62% | 56,026 |
| Dec 1, 2025 | 39,900.00 | 40,600.00 | 39,750.00 | 40,150.00 | 40,150.00 | 1.13% | 60,566 |
| Nov 28, 2025 | 39,150.00 | 39,800.00 | 39,000.00 | 39,700.00 | 39,700.00 | 2.72% | 45,384 |
| Nov 27, 2025 | 38,900.00 | 38,950.00 | 38,500.00 | 38,650.00 | 38,650.00 | -0.51% | 30,184 |
| Nov 26, 2025 | 38,000.00 | 38,950.00 | 37,850.00 | 38,850.00 | 38,850.00 | 2.37% | 54,852 |
| Nov 25, 2025 | 38,200.00 | 38,500.00 | 37,750.00 | 37,950.00 | 37,950.00 | -0.78% | 38,364 |
| Nov 24, 2025 | 38,800.00 | 38,900.00 | 38,150.00 | 38,250.00 | 38,250.00 | -0.78% | 28,773 |
| Nov 21, 2025 | 38,000.00 | 38,900.00 | 37,750.00 | 38,550.00 | 38,550.00 | -0.26% | 62,144 |
| Nov 20, 2025 | 38,700.00 | 39,000.00 | 38,400.00 | 38,650.00 | 38,650.00 | 0.13% | 60,904 |
| Nov 19, 2025 | 38,750.00 | 38,900.00 | 38,100.00 | 38,600.00 | 38,600.00 | -0.52% | 55,911 |
| Nov 18, 2025 | 39,050.00 | 39,600.00 | 38,400.00 | 38,800.00 | 38,800.00 | -1.27% | 57,938 |
| Nov 17, 2025 | 39,850.00 | 39,950.00 | 39,150.00 | 39,300.00 | 39,300.00 | -0.88% | 57,376 |
| Nov 14, 2025 | 40,250.00 | 40,300.00 | 39,600.00 | 39,650.00 | 39,650.00 | -2.46% | 54,124 |
| Nov 13, 2025 | 39,850.00 | 40,650.00 | 39,600.00 | 40,650.00 | 40,650.00 | 1.37% | 45,866 |
| Nov 12, 2025 | 39,800.00 | 40,300.00 | 39,700.00 | 40,100.00 | 40,100.00 | 0.75% | 48,577 |
| Nov 11, 2025 | 40,350.00 | 40,750.00 | 39,450.00 | 39,800.00 | 39,800.00 | -1.36% | 80,552 |
| Nov 10, 2025 | 39,650.00 | 40,400.00 | 39,450.00 | 40,350.00 | 40,350.00 | 2.02% | 40,790 |
| Nov 7, 2025 | 40,650.00 | 40,750.00 | 39,100.00 | 39,550.00 | 39,550.00 | -2.94% | 128,550 |
| Nov 6, 2025 | 42,450.00 | 42,850.00 | 40,150.00 | 40,750.00 | 40,750.00 | -3.55% | 228,067 |
| Nov 5, 2025 | 43,200.00 | 43,200.00 | 41,500.00 | 42,250.00 | 42,250.00 | -2.54% | 94,343 |
| Nov 4, 2025 | 43,750.00 | 44,050.00 | 43,100.00 | 43,350.00 | 43,350.00 | -1.03% | 115,611 |
| Nov 3, 2025 | 47,300.00 | 47,700.00 | 43,750.00 | 43,800.00 | 43,800.00 | -3.84% | 232,220 |
| Oct 31, 2025 | 45,450.00 | 45,850.00 | 44,900.00 | 45,550.00 | 45,550.00 | 1.11% | 127,766 |
| Oct 30, 2025 | 44,900.00 | 46,350.00 | 44,700.00 | 45,050.00 | 45,050.00 | 1.24% | 224,702 |
| Oct 29, 2025 | 44,550.00 | 44,700.00 | 43,400.00 | 44,500.00 | 44,500.00 | 0.79% | 178,817 |
| Oct 28, 2025 | 44,450.00 | 44,700.00 | 43,700.00 | 44,150.00 | 44,150.00 | 0.57% | 88,429 |
| Oct 27, 2025 | 42,850.00 | 44,550.00 | 42,850.00 | 43,900.00 | 43,900.00 | 3.05% | 131,220 |
| Oct 24, 2025 | 42,800.00 | 42,900.00 | 42,400.00 | 42,600.00 | 42,600.00 | 0.35% | 68,130 |
| Oct 23, 2025 | 42,700.00 | 43,250.00 | 42,400.00 | 42,450.00 | 42,450.00 | -0.47% | 71,089 |
| Oct 22, 2025 | 42,800.00 | 42,800.00 | 42,000.00 | 42,650.00 | 42,650.00 | -0.23% | 81,827 |
| Oct 21, 2025 | 42,400.00 | 42,950.00 | 42,250.00 | 42,750.00 | 42,750.00 | 1.06% | 77,648 |
| Oct 20, 2025 | 42,500.00 | 42,850.00 | 41,950.00 | 42,300.00 | 42,300.00 | - | 77,038 |
| Oct 17, 2025 | 42,850.00 | 43,000.00 | 42,200.00 | 42,300.00 | 42,300.00 | -1.86% | 94,991 |
| Oct 16, 2025 | 43,200.00 | 43,300.00 | 42,900.00 | 43,100.00 | 43,100.00 | - | 77,560 |
| Oct 15, 2025 | 43,100.00 | 43,550.00 | 42,800.00 | 43,100.00 | 43,100.00 | 0.12% | 54,488 |
| Oct 14, 2025 | 43,550.00 | 43,850.00 | 42,900.00 | 43,050.00 | 43,050.00 | -1.15% | 84,902 |
| Oct 13, 2025 | 43,600.00 | 43,800.00 | 42,900.00 | 43,550.00 | 43,550.00 | -0.68% | 67,891 |
| Oct 10, 2025 | 44,300.00 | 44,550.00 | 43,800.00 | 43,850.00 | 43,850.00 | -0.90% | 62,069 |
| Oct 2, 2025 | 45,100.00 | 45,100.00 | 44,250.00 | 44,250.00 | 44,250.00 | -1.01% | 88,581 |
| Oct 1, 2025 | 44,850.00 | 45,450.00 | 44,650.00 | 44,700.00 | 44,700.00 | -0.33% | 62,082 |
| Sep 30, 2025 | 45,550.00 | 45,550.00 | 44,550.00 | 44,850.00 | 44,850.00 | -1.54% | 48,366 |
| Sep 29, 2025 | 45,000.00 | 45,950.00 | 45,000.00 | 45,550.00 | 45,550.00 | 1.56% | 38,556 |
| Sep 26, 2025 | 45,750.00 | 45,950.00 | 44,750.00 | 44,850.00 | 44,850.00 | -1.97% | 68,990 |
| Sep 25, 2025 | 46,050.00 | 46,450.00 | 45,550.00 | 45,750.00 | 45,750.00 | -1.82% | 68,192 |
| Sep 24, 2025 | 47,100.00 | 47,150.00 | 45,800.00 | 46,600.00 | 46,600.00 | -0.75% | 66,472 |
| Sep 23, 2025 | 47,300.00 | 47,350.00 | 46,500.00 | 46,950.00 | 46,950.00 | -0.11% | 81,214 |
| Sep 22, 2025 | 47,450.00 | 47,850.00 | 46,850.00 | 47,000.00 | 47,000.00 | 0.21% | 95,308 |