Studio Dragon Corporation (KOSDAQ:253450)
South Korea
· Delayed Price · Currency is KRW 40,950
+2,050 (5.27%)
At close: Mar 6, 2026
Studio Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38,550.00 | 41,300.00 | 38,550.00 | 40,950.00 | 40,950.00 | 5.27% | 86,321 |
| Mar 5, 2026 | 39,000.00 | 40,450.00 | 38,250.00 | 38,900.00 | 38,900.00 | 3.73% | 190,807 |
| Mar 4, 2026 | 40,750.00 | 41,200.00 | 37,500.00 | 37,500.00 | 37,500.00 | -9.64% | 184,125 |
| Mar 3, 2026 | 44,150.00 | 44,200.00 | 41,500.00 | 41,500.00 | 41,500.00 | -7.05% | 145,646 |
| Feb 27, 2026 | 44,700.00 | 45,300.00 | 44,350.00 | 44,650.00 | 44,650.00 | -0.67% | 106,329 |
| Feb 26, 2026 | 46,450.00 | 46,450.00 | 44,900.00 | 44,950.00 | 44,950.00 | -2.28% | 112,097 |
| Feb 25, 2026 | 46,350.00 | 46,700.00 | 45,800.00 | 46,000.00 | 46,000.00 | -0.76% | 77,074 |
| Feb 24, 2026 | 46,650.00 | 47,100.00 | 46,300.00 | 46,350.00 | 46,350.00 | -1.59% | 76,781 |
| Feb 23, 2026 | 47,450.00 | 47,650.00 | 46,800.00 | 47,100.00 | 47,100.00 | - | 62,975 |
| Feb 20, 2026 | 47,350.00 | 47,900.00 | 47,050.00 | 47,100.00 | 47,100.00 | -0.95% | 57,398 |
| Feb 19, 2026 | 48,650.00 | 48,650.00 | 46,850.00 | 47,550.00 | 47,550.00 | - | 120,578 |
| Feb 13, 2026 | 49,150.00 | 49,450.00 | 47,550.00 | 47,550.00 | 47,550.00 | -4.90% | 80,135 |
| Feb 12, 2026 | 48,300.00 | 50,000.00 | 48,050.00 | 50,000.00 | 50,000.00 | 3.20% | 83,339 |
| Feb 11, 2026 | 48,750.00 | 48,850.00 | 47,700.00 | 48,450.00 | 48,450.00 | 0.62% | 76,320 |
| Feb 10, 2026 | 47,600.00 | 48,900.00 | 47,050.00 | 48,150.00 | 48,150.00 | 2.23% | 107,847 |
| Feb 9, 2026 | 45,450.00 | 47,200.00 | 45,450.00 | 47,100.00 | 47,100.00 | 4.09% | 108,818 |
| Feb 6, 2026 | 45,500.00 | 45,900.00 | 44,150.00 | 45,250.00 | 45,250.00 | -0.33% | 104,781 |
| Feb 5, 2026 | 44,950.00 | 48,300.00 | 44,900.00 | 45,400.00 | 45,400.00 | -0.22% | 213,537 |
| Feb 4, 2026 | 45,950.00 | 46,000.00 | 44,900.00 | 45,500.00 | 45,500.00 | -0.98% | 70,561 |
| Feb 3, 2026 | 46,500.00 | 46,550.00 | 44,850.00 | 45,950.00 | 45,950.00 | 1.66% | 108,924 |
| Feb 2, 2026 | 47,550.00 | 47,900.00 | 45,150.00 | 45,200.00 | 45,200.00 | -8.32% | 154,996 |
| Jan 30, 2026 | 50,000.00 | 50,500.00 | 49,150.00 | 49,300.00 | 49,300.00 | -0.40% | 195,798 |
| Jan 29, 2026 | 49,350.00 | 50,000.00 | 47,650.00 | 49,500.00 | 49,500.00 | 1.85% | 235,109 |
| Jan 28, 2026 | 48,150.00 | 48,750.00 | 47,550.00 | 48,600.00 | 48,600.00 | 2.86% | 231,882 |
| Jan 27, 2026 | 47,250.00 | 48,800.00 | 46,800.00 | 47,250.00 | 47,250.00 | 0.32% | 207,913 |
| Jan 26, 2026 | 46,150.00 | 47,350.00 | 46,100.00 | 47,100.00 | 47,100.00 | 2.39% | 279,139 |
| Jan 23, 2026 | 45,350.00 | 46,050.00 | 45,000.00 | 46,000.00 | 46,000.00 | 1.43% | 135,137 |
| Jan 22, 2026 | 45,050.00 | 45,700.00 | 44,750.00 | 45,350.00 | 45,350.00 | 0.55% | 92,702 |
| Jan 21, 2026 | 45,400.00 | 45,400.00 | 43,950.00 | 45,100.00 | 45,100.00 | -1.64% | 144,168 |
| Jan 20, 2026 | 45,750.00 | 46,500.00 | 45,000.00 | 45,850.00 | 45,850.00 | -0.22% | 123,750 |
| Jan 19, 2026 | 45,300.00 | 46,000.00 | 44,750.00 | 45,950.00 | 45,950.00 | 0.88% | 82,049 |
| Jan 16, 2026 | 46,700.00 | 46,900.00 | 45,300.00 | 45,550.00 | 45,550.00 | -2.46% | 103,467 |
| Jan 15, 2026 | 47,000.00 | 47,300.00 | 46,350.00 | 46,700.00 | 46,700.00 | -0.85% | 107,670 |
| Jan 14, 2026 | 45,500.00 | 47,550.00 | 44,600.00 | 47,100.00 | 47,100.00 | 3.29% | 280,735 |
| Jan 13, 2026 | 45,050.00 | 46,250.00 | 45,000.00 | 45,600.00 | 45,600.00 | 0.44% | 91,150 |
| Jan 12, 2026 | 43,400.00 | 46,750.00 | 43,000.00 | 45,400.00 | 45,400.00 | 4.61% | 248,153 |
| Jan 9, 2026 | 43,450.00 | 43,700.00 | 43,150.00 | 43,400.00 | 43,400.00 | -0.23% | 57,412 |
| Jan 8, 2026 | 43,800.00 | 43,900.00 | 42,850.00 | 43,500.00 | 43,500.00 | -1.02% | 119,173 |
| Jan 7, 2026 | 43,400.00 | 44,100.00 | 41,800.00 | 43,950.00 | 43,950.00 | 1.27% | 222,806 |
| Jan 6, 2026 | 43,200.00 | 44,500.00 | 42,750.00 | 43,400.00 | 43,400.00 | 1.88% | 214,755 |
| Jan 5, 2026 | 46,550.00 | 46,600.00 | 42,350.00 | 42,600.00 | 42,600.00 | -8.49% | 356,892 |
| Jan 2, 2026 | 44,000.00 | 46,700.00 | 43,500.00 | 46,550.00 | 46,550.00 | 8.89% | 344,911 |
| Dec 30, 2025 | 41,300.00 | 43,150.00 | 41,300.00 | 42,750.00 | 42,750.00 | 2.27% | 91,839 |
| Dec 29, 2025 | 41,800.00 | 42,000.00 | 41,200.00 | 41,800.00 | 41,800.00 | - | 43,551 |
| Dec 26, 2025 | 42,750.00 | 42,800.00 | 41,650.00 | 41,800.00 | 41,800.00 | -1.65% | 69,590 |
| Dec 24, 2025 | 43,000.00 | 43,350.00 | 42,100.00 | 42,500.00 | 42,500.00 | -1.85% | 88,337 |
| Dec 23, 2025 | 42,350.00 | 43,700.00 | 42,350.00 | 43,300.00 | 43,300.00 | 1.64% | 144,668 |
| Dec 22, 2025 | 42,000.00 | 42,750.00 | 41,550.00 | 42,600.00 | 42,600.00 | 1.67% | 89,682 |
| Dec 19, 2025 | 40,750.00 | 42,600.00 | 40,600.00 | 41,900.00 | 41,900.00 | 2.70% | 156,245 |
| Dec 18, 2025 | 40,600.00 | 41,750.00 | 39,950.00 | 40,800.00 | 40,800.00 | 0.74% | 118,259 |
| Dec 17, 2025 | 39,300.00 | 40,600.00 | 39,200.00 | 40,500.00 | 40,500.00 | 3.05% | 101,341 |
| Dec 16, 2025 | 38,900.00 | 39,900.00 | 38,850.00 | 39,300.00 | 39,300.00 | 0.13% | 71,825 |
| Dec 15, 2025 | 38,950.00 | 39,450.00 | 38,200.00 | 39,250.00 | 39,250.00 | 0.77% | 76,879 |
| Dec 12, 2025 | 39,050.00 | 39,150.00 | 38,500.00 | 38,950.00 | 38,950.00 | -0.13% | 40,629 |
| Dec 11, 2025 | 38,600.00 | 39,100.00 | 38,050.00 | 39,000.00 | 39,000.00 | 1.17% | 92,209 |
| Dec 10, 2025 | 38,600.00 | 38,850.00 | 38,250.00 | 38,550.00 | 38,550.00 | -1.03% | 70,937 |
| Dec 9, 2025 | 38,650.00 | 39,100.00 | 38,300.00 | 38,950.00 | 38,950.00 | 1.04% | 58,378 |
| Dec 8, 2025 | 38,600.00 | 38,650.00 | 38,300.00 | 38,550.00 | 38,550.00 | -0.77% | 34,661 |
| 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 |