SDN Company., Ltd. (KOSDAQ:099220)
South Korea
· Delayed Price · Currency is KRW 1,194.00
+68.00 (6.04%)
At close: Mar 6, 2026
SDN Company. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,181.00 | 1,191.00 | 1,116.00 | 1,163.00 | 1,163.00 | -2.60% | 664,128 |
| Mar 6, 2026 | 1,127.00 | 1,233.00 | 1,127.00 | 1,194.00 | 1,194.00 | 6.04% | 2,669,432 |
| Mar 5, 2026 | 1,049.00 | 1,138.00 | 1,022.00 | 1,126.00 | 1,126.00 | 12.60% | 1,005,700 |
| Mar 4, 2026 | 1,117.00 | 1,117.00 | 982.00 | 1,000.00 | 1,000.00 | -11.82% | 1,409,775 |
| Mar 3, 2026 | 1,164.00 | 1,205.00 | 1,125.00 | 1,134.00 | 1,134.00 | -2.58% | 996,269 |
| Feb 27, 2026 | 1,162.00 | 1,195.00 | 1,121.00 | 1,164.00 | 1,164.00 | 0.17% | 926,247 |
| Feb 26, 2026 | 1,215.00 | 1,226.00 | 1,162.00 | 1,162.00 | 1,162.00 | -4.28% | 763,958 |
| Feb 25, 2026 | 1,240.00 | 1,249.00 | 1,208.00 | 1,214.00 | 1,214.00 | -1.78% | 479,926 |
| Feb 24, 2026 | 1,220.00 | 1,251.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.31% | 491,955 |
| Feb 23, 2026 | 1,248.00 | 1,248.00 | 1,209.00 | 1,220.00 | 1,220.00 | -0.49% | 566,760 |
| Feb 20, 2026 | 1,258.00 | 1,258.00 | 1,221.00 | 1,226.00 | 1,226.00 | -2.54% | 731,093 |
| Feb 19, 2026 | 1,279.00 | 1,279.00 | 1,224.00 | 1,258.00 | 1,258.00 | 1.53% | 946,669 |
| Feb 13, 2026 | 1,255.00 | 1,255.00 | 1,208.00 | 1,239.00 | 1,239.00 | -1.27% | 719,656 |
| Feb 12, 2026 | 1,264.00 | 1,275.00 | 1,237.00 | 1,255.00 | 1,255.00 | -0.63% | 720,239 |
| Feb 11, 2026 | 1,311.00 | 1,311.00 | 1,244.00 | 1,263.00 | 1,263.00 | 2.18% | 1,915,913 |
| Feb 10, 2026 | 1,235.00 | 1,278.00 | 1,208.00 | 1,236.00 | 1,236.00 | 0.08% | 1,665,376 |
| Feb 9, 2026 | 1,209.00 | 1,341.00 | 1,187.00 | 1,235.00 | 1,235.00 | 4.31% | 8,001,499 |
| Feb 6, 2026 | 1,139.00 | 1,252.00 | 1,115.00 | 1,184.00 | 1,184.00 | 1.37% | 4,144,655 |
| Feb 5, 2026 | 1,209.00 | 1,209.00 | 1,151.00 | 1,168.00 | 1,168.00 | -3.39% | 1,574,080 |
| Feb 4, 2026 | 1,076.00 | 1,264.00 | 1,052.00 | 1,209.00 | 1,209.00 | 12.36% | 8,698,653 |
| Feb 3, 2026 | 1,051.00 | 1,080.00 | 1,049.00 | 1,076.00 | 1,076.00 | 1.80% | 257,892 |
| Feb 2, 2026 | 1,108.00 | 1,108.00 | 1,051.00 | 1,057.00 | 1,057.00 | -4.00% | 379,571 |
| Jan 30, 2026 | 1,114.00 | 1,126.00 | 1,080.00 | 1,101.00 | 1,101.00 | -1.87% | 281,900 |
| Jan 29, 2026 | 1,098.00 | 1,124.00 | 1,073.00 | 1,122.00 | 1,122.00 | 2.28% | 380,596 |
| Jan 28, 2026 | 1,120.00 | 1,122.00 | 1,092.00 | 1,097.00 | 1,097.00 | -1.79% | 335,370 |
| Jan 27, 2026 | 1,145.00 | 1,145.00 | 1,105.00 | 1,117.00 | 1,117.00 | -1.50% | 302,023 |
| Jan 26, 2026 | 1,080.00 | 1,143.00 | 1,079.00 | 1,134.00 | 1,134.00 | 5.19% | 777,409 |
| Jan 23, 2026 | 1,029.00 | 1,084.00 | 1,028.00 | 1,078.00 | 1,078.00 | 4.76% | 729,060 |
| Jan 22, 2026 | 1,030.00 | 1,058.00 | 1,025.00 | 1,029.00 | 1,029.00 | -0.58% | 262,715 |
| Jan 21, 2026 | 1,056.00 | 1,056.00 | 1,026.00 | 1,035.00 | 1,035.00 | -1.99% | 231,073 |
| Jan 20, 2026 | 1,040.00 | 1,065.00 | 1,029.00 | 1,056.00 | 1,056.00 | 1.54% | 250,660 |
| Jan 19, 2026 | 1,060.00 | 1,060.00 | 1,033.00 | 1,040.00 | 1,040.00 | -1.89% | 243,197 |
| Jan 16, 2026 | 1,083.00 | 1,083.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.21% | 239,900 |
| Jan 15, 2026 | 1,070.00 | 1,077.00 | 1,050.00 | 1,073.00 | 1,073.00 | -0.46% | 205,152 |
| Jan 14, 2026 | 1,075.00 | 1,082.00 | 1,050.00 | 1,078.00 | 1,078.00 | 1.03% | 224,455 |
| Jan 13, 2026 | 1,076.00 | 1,082.00 | 1,059.00 | 1,067.00 | 1,067.00 | -0.19% | 147,342 |
| Jan 12, 2026 | 1,039.00 | 1,085.00 | 1,039.00 | 1,069.00 | 1,069.00 | 2.89% | 369,871 |
| Jan 9, 2026 | 1,036.00 | 1,043.00 | 1,020.00 | 1,039.00 | 1,039.00 | 0.39% | 194,887 |
| Jan 8, 2026 | 1,070.00 | 1,070.00 | 1,025.00 | 1,035.00 | 1,035.00 | -3.27% | 421,091 |
| Jan 7, 2026 | 1,087.00 | 1,087.00 | 1,047.00 | 1,070.00 | 1,070.00 | -1.47% | 359,703 |
| Jan 6, 2026 | 1,086.00 | 1,096.00 | 1,075.00 | 1,086.00 | 1,086.00 | - | 148,815 |
| Jan 5, 2026 | 1,071.00 | 1,098.00 | 1,071.00 | 1,086.00 | 1,086.00 | 0.56% | 138,441 |
| Jan 2, 2026 | 1,075.00 | 1,102.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 134,168 |
| Dec 30, 2025 | 1,088.00 | 1,088.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.46% | 102,554 |
| Dec 29, 2025 | 1,070.00 | 1,081.00 | 1,061.00 | 1,080.00 | 1,080.00 | 0.93% | 92,122 |
| Dec 26, 2025 | 1,063.00 | 1,084.00 | 1,059.00 | 1,070.00 | 1,070.00 | -0.37% | 183,719 |
| Dec 24, 2025 | 1,080.00 | 1,100.00 | 1,060.00 | 1,074.00 | 1,074.00 | -2.36% | 248,435 |
| Dec 23, 2025 | 1,120.00 | 1,150.00 | 1,096.00 | 1,100.00 | 1,100.00 | -1.17% | 510,533 |
| Dec 22, 2025 | 1,113.00 | 1,130.00 | 1,110.00 | 1,113.00 | 1,113.00 | - | 246,868 |
| Dec 19, 2025 | 1,130.00 | 1,130.00 | 1,096.00 | 1,113.00 | 1,113.00 | 0.82% | 121,923 |
| Dec 18, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,104.00 | 1,104.00 | -1.52% | 116,120 |
| Dec 17, 2025 | 1,130.00 | 1,130.00 | 1,105.00 | 1,121.00 | 1,121.00 | 0.36% | 115,751 |
| Dec 16, 2025 | 1,137.00 | 1,137.00 | 1,100.00 | 1,117.00 | 1,117.00 | -1.76% | 237,363 |
| Dec 15, 2025 | 1,139.00 | 1,145.00 | 1,120.00 | 1,137.00 | 1,137.00 | -0.79% | 133,538 |
| Dec 12, 2025 | 1,135.00 | 1,148.00 | 1,121.00 | 1,146.00 | 1,146.00 | 1.78% | 141,700 |
| Dec 11, 2025 | 1,117.00 | 1,140.00 | 1,109.00 | 1,126.00 | 1,126.00 | 0.90% | 224,512 |
| Dec 10, 2025 | 1,123.00 | 1,126.00 | 1,107.00 | 1,116.00 | 1,116.00 | -0.62% | 127,504 |
| Dec 9, 2025 | 1,149.00 | 1,149.00 | 1,116.00 | 1,123.00 | 1,123.00 | -0.62% | 111,799 |
| Dec 8, 2025 | 1,138.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.79% | 159,983 |
| 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 |