SDN Company., Ltd. (KOSDAQ:099220)
South Korea
· Delayed Price · Currency is KRW 1,362.00
-18.00 (-1.30%)
At close: Apr 28, 2026
SDN Company. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,380.00 | 1,394.00 | 1,358.00 | 1,362.00 | 1,362.00 | -1.30% | 670,465 |
| Apr 27, 2026 | 1,371.00 | 1,386.00 | 1,341.00 | 1,380.00 | 1,380.00 | 0.73% | 803,300 |
| Apr 24, 2026 | 1,350.00 | 1,383.00 | 1,340.00 | 1,370.00 | 1,370.00 | 1.48% | 595,240 |
| Apr 23, 2026 | 1,367.00 | 1,377.00 | 1,315.00 | 1,350.00 | 1,350.00 | -0.30% | 753,951 |
| Apr 22, 2026 | 1,360.00 | 1,384.00 | 1,342.00 | 1,354.00 | 1,354.00 | -0.44% | 668,159 |
| Apr 21, 2026 | 1,378.00 | 1,412.00 | 1,340.00 | 1,360.00 | 1,360.00 | -1.31% | 1,066,752 |
| Apr 20, 2026 | 1,415.00 | 1,434.00 | 1,376.00 | 1,378.00 | 1,378.00 | -2.27% | 817,093 |
| Apr 17, 2026 | 1,440.00 | 1,440.00 | 1,396.00 | 1,410.00 | 1,410.00 | -1.54% | 1,216,345 |
| Apr 16, 2026 | 1,399.00 | 1,440.00 | 1,363.00 | 1,432.00 | 1,432.00 | 4.15% | 2,066,781 |
| Apr 15, 2026 | 1,360.00 | 1,382.00 | 1,308.00 | 1,375.00 | 1,375.00 | 2.15% | 1,281,278 |
| Apr 14, 2026 | 1,358.00 | 1,395.00 | 1,334.00 | 1,346.00 | 1,346.00 | 1.28% | 1,138,668 |
| Apr 13, 2026 | 1,347.00 | 1,362.00 | 1,315.00 | 1,329.00 | 1,329.00 | -1.12% | 890,754 |
| Apr 10, 2026 | 1,284.00 | 1,366.00 | 1,265.00 | 1,344.00 | 1,344.00 | 6.33% | 1,713,108 |
| Apr 9, 2026 | 1,328.00 | 1,328.00 | 1,258.00 | 1,264.00 | 1,264.00 | -2.02% | 973,320 |
| Apr 8, 2026 | 1,285.00 | 1,324.00 | 1,266.00 | 1,290.00 | 1,290.00 | 0.08% | 1,119,831 |
| Apr 7, 2026 | 1,315.00 | 1,333.00 | 1,270.00 | 1,289.00 | 1,289.00 | -3.37% | 1,169,625 |
| Apr 6, 2026 | 1,415.00 | 1,416.00 | 1,320.00 | 1,334.00 | 1,334.00 | -5.72% | 2,103,815 |
| Apr 3, 2026 | 1,340.00 | 1,499.00 | 1,317.00 | 1,415.00 | 1,415.00 | 8.51% | 10,949,855 |
| Apr 2, 2026 | 1,337.00 | 1,340.00 | 1,281.00 | 1,304.00 | 1,304.00 | -1.81% | 1,329,250 |
| Apr 1, 2026 | 1,357.00 | 1,369.00 | 1,303.00 | 1,328.00 | 1,328.00 | 0.38% | 1,458,684 |
| Mar 31, 2026 | 1,328.00 | 1,460.00 | 1,284.00 | 1,323.00 | 1,323.00 | 1.46% | 6,515,066 |
| Mar 30, 2026 | 1,269.00 | 1,345.00 | 1,241.00 | 1,304.00 | 1,304.00 | 3.41% | 1,423,765 |
| Mar 27, 2026 | 1,221.00 | 1,290.00 | 1,221.00 | 1,261.00 | 1,261.00 | 0.48% | 485,613 |
| Mar 26, 2026 | 1,321.00 | 1,346.00 | 1,255.00 | 1,255.00 | 1,255.00 | -4.71% | 786,538 |
| Mar 25, 2026 | 1,330.00 | 1,331.00 | 1,272.00 | 1,317.00 | 1,317.00 | 1.00% | 829,068 |
| Mar 24, 2026 | 1,342.00 | 1,375.00 | 1,247.00 | 1,304.00 | 1,304.00 | 2.44% | 1,262,489 |
| Mar 23, 2026 | 1,401.00 | 1,422.00 | 1,273.00 | 1,273.00 | 1,273.00 | -6.26% | 2,241,134 |
| Mar 20, 2026 | 1,327.00 | 1,459.00 | 1,300.00 | 1,358.00 | 1,358.00 | 5.60% | 9,503,494 |
| Mar 19, 2026 | 1,248.00 | 1,312.00 | 1,230.00 | 1,286.00 | 1,286.00 | 2.39% | 1,964,858 |
| Mar 18, 2026 | 1,271.00 | 1,277.00 | 1,240.00 | 1,256.00 | 1,256.00 | -0.40% | 1,240,690 |
| Mar 17, 2026 | 1,177.00 | 1,336.00 | 1,166.00 | 1,261.00 | 1,261.00 | 7.14% | 4,709,983 |
| Mar 16, 2026 | 1,216.00 | 1,225.00 | 1,173.00 | 1,177.00 | 1,177.00 | -2.00% | 488,145 |
| Mar 13, 2026 | 1,221.00 | 1,289.00 | 1,192.00 | 1,201.00 | 1,201.00 | -1.64% | 1,156,883 |
| Mar 12, 2026 | 1,155.00 | 1,240.00 | 1,155.00 | 1,221.00 | 1,221.00 | 6.08% | 1,926,044 |
| Mar 11, 2026 | 1,192.00 | 1,192.00 | 1,144.00 | 1,151.00 | 1,151.00 | -2.04% | 528,824 |
| Mar 10, 2026 | 1,163.00 | 1,196.00 | 1,141.00 | 1,175.00 | 1,175.00 | 1.03% | 569,418 |
| 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 |