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 |
| Sep 19, 2025 | 1,314.00 | 1,314.00 | 1,288.00 | 1,294.00 | 1,294.00 | -1.52% | 168,920 |
| Sep 18, 2025 | 1,314.00 | 1,319.00 | 1,298.00 | 1,314.00 | 1,314.00 | - | 295,811 |
| Sep 17, 2025 | 1,310.00 | 1,342.00 | 1,290.00 | 1,314.00 | 1,314.00 | 2.10% | 767,249 |
| Sep 16, 2025 | 1,283.00 | 1,294.00 | 1,278.00 | 1,287.00 | 1,287.00 | -0.46% | 264,885 |
| Sep 15, 2025 | 1,303.00 | 1,325.00 | 1,285.00 | 1,293.00 | 1,293.00 | 0.23% | 418,051 |
| Sep 12, 2025 | 1,318.00 | 1,339.00 | 1,281.00 | 1,290.00 | 1,290.00 | 0.16% | 831,310 |
| Sep 11, 2025 | 1,230.00 | 1,350.00 | 1,222.00 | 1,288.00 | 1,288.00 | 4.72% | 1,459,054 |
| Sep 10, 2025 | 1,230.00 | 1,233.00 | 1,214.00 | 1,230.00 | 1,230.00 | - | 163,868 |
| Sep 9, 2025 | 1,252.00 | 1,256.00 | 1,212.00 | 1,230.00 | 1,230.00 | -1.76% | 192,536 |
| Sep 8, 2025 | 1,225.00 | 1,255.00 | 1,220.00 | 1,252.00 | 1,252.00 | 2.20% | 257,909 |
| Sep 5, 2025 | 1,212.00 | 1,233.00 | 1,212.00 | 1,225.00 | 1,225.00 | -0.08% | 92,197 |
| Sep 4, 2025 | 1,200.00 | 1,227.00 | 1,200.00 | 1,226.00 | 1,226.00 | 1.57% | 121,030 |
| Sep 3, 2025 | 1,210.00 | 1,222.00 | 1,181.00 | 1,207.00 | 1,207.00 | -0.25% | 124,052 |
| Sep 2, 2025 | 1,182.00 | 1,224.00 | 1,182.00 | 1,210.00 | 1,210.00 | 2.11% | 216,002 |
| Sep 1, 2025 | 1,198.00 | 1,208.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.90% | 221,172 |
| Aug 29, 2025 | 1,219.00 | 1,227.00 | 1,197.00 | 1,208.00 | 1,208.00 | -0.49% | 184,875 |
| Aug 28, 2025 | 1,208.00 | 1,229.00 | 1,208.00 | 1,214.00 | 1,214.00 | -0.33% | 150,698 |
| Aug 27, 2025 | 1,220.00 | 1,249.00 | 1,212.00 | 1,218.00 | 1,218.00 | -0.16% | 120,205 |
| Aug 26, 2025 | 1,230.00 | 1,242.00 | 1,208.00 | 1,220.00 | 1,220.00 | -1.21% | 245,360 |
| Aug 25, 2025 | 1,222.00 | 1,249.00 | 1,222.00 | 1,235.00 | 1,235.00 | 1.31% | 107,976 |
| Aug 22, 2025 | 1,220.00 | 1,239.00 | 1,202.00 | 1,219.00 | 1,219.00 | 0.16% | 152,810 |
| Aug 21, 2025 | 1,222.00 | 1,244.00 | 1,213.00 | 1,217.00 | 1,217.00 | -1.54% | 330,738 |
| Aug 20, 2025 | 1,264.00 | 1,264.00 | 1,225.00 | 1,236.00 | 1,236.00 | -2.22% | 460,712 |
| Aug 19, 2025 | 1,285.00 | 1,320.00 | 1,250.00 | 1,264.00 | 1,264.00 | -1.79% | 312,483 |
| Aug 18, 2025 | 1,295.00 | 1,320.00 | 1,282.00 | 1,287.00 | 1,287.00 | 0.47% | 315,680 |
| Aug 14, 2025 | 1,294.00 | 1,309.00 | 1,277.00 | 1,281.00 | 1,281.00 | -0.85% | 194,918 |
| Aug 13, 2025 | 1,295.00 | 1,313.00 | 1,259.00 | 1,292.00 | 1,292.00 | -0.15% | 182,314 |
| Aug 12, 2025 | 1,280.00 | 1,318.00 | 1,280.00 | 1,294.00 | 1,294.00 | 1.09% | 285,244 |
| Aug 11, 2025 | 1,290.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.78% | 210,521 |
| Aug 8, 2025 | 1,301.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.85% | 236,005 |
| Aug 7, 2025 | 1,317.00 | 1,317.00 | 1,288.00 | 1,301.00 | 1,301.00 | -1.21% | 192,224 |
| Aug 6, 2025 | 1,320.00 | 1,322.00 | 1,304.00 | 1,317.00 | 1,317.00 | 0.23% | 166,250 |
| Aug 5, 2025 | 1,312.00 | 1,331.00 | 1,311.00 | 1,314.00 | 1,314.00 | 0.23% | 176,750 |
| Aug 4, 2025 | 1,275.00 | 1,352.00 | 1,265.00 | 1,311.00 | 1,311.00 | 2.42% | 361,191 |
| Aug 1, 2025 | 1,315.00 | 1,316.00 | 1,274.00 | 1,280.00 | 1,280.00 | -2.44% | 486,488 |
| Jul 31, 2025 | 1,299.00 | 1,318.00 | 1,291.00 | 1,312.00 | 1,312.00 | 1.00% | 201,204 |
| Jul 30, 2025 | 1,302.00 | 1,325.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.61% | 243,584 |
| Jul 29, 2025 | 1,295.00 | 1,317.00 | 1,270.00 | 1,307.00 | 1,307.00 | 0.23% | 465,912 |
| Jul 28, 2025 | 1,334.00 | 1,334.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.25% | 430,647 |
| Jul 25, 2025 | 1,342.00 | 1,342.00 | 1,322.00 | 1,334.00 | 1,334.00 | 0.38% | 231,461 |
| Jul 24, 2025 | 1,360.00 | 1,372.00 | 1,328.00 | 1,329.00 | 1,329.00 | -2.28% | 509,029 |
| Jul 23, 2025 | 1,398.00 | 1,404.00 | 1,343.00 | 1,360.00 | 1,360.00 | -2.37% | 462,178 |
| Jul 22, 2025 | 1,380.00 | 1,404.00 | 1,365.00 | 1,393.00 | 1,393.00 | 0.58% | 574,147 |
| Jul 21, 2025 | 1,370.00 | 1,410.00 | 1,368.00 | 1,385.00 | 1,385.00 | 1.09% | 705,983 |
| Jul 18, 2025 | 1,360.00 | 1,392.00 | 1,348.00 | 1,370.00 | 1,370.00 | 0.59% | 362,740 |
| Jul 17, 2025 | 1,362.00 | 1,375.00 | 1,354.00 | 1,362.00 | 1,362.00 | - | 249,632 |
| Jul 16, 2025 | 1,419.00 | 1,419.00 | 1,357.00 | 1,362.00 | 1,362.00 | -2.37% | 450,197 |
| Jul 15, 2025 | 1,412.00 | 1,412.00 | 1,369.00 | 1,395.00 | 1,395.00 | 0.22% | 491,974 |
| Jul 14, 2025 | 1,416.00 | 1,417.00 | 1,383.00 | 1,392.00 | 1,392.00 | -1.28% | 432,444 |
| Jul 11, 2025 | 1,470.00 | 1,470.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.71% | 2,171,007 |