Studio Dragon Corporation (KOSDAQ:253450)
South Korea
· Delayed Price · Currency is KRW 35,700
+450 (1.28%)
Apr 29, 2026, 12:50 PM KST
Studio Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,450.00 | 36,150.00 | 35,200.00 | 35,250.00 | 35,250.00 | -0.42% | 58,869 |
| Apr 27, 2026 | 36,000.00 | 36,350.00 | 35,350.00 | 35,400.00 | 35,400.00 | -0.84% | 53,099 |
| Apr 24, 2026 | 35,100.00 | 35,850.00 | 35,050.00 | 35,700.00 | 35,700.00 | 1.56% | 33,675 |
| Apr 23, 2026 | 35,550.00 | 35,900.00 | 34,950.00 | 35,150.00 | 35,150.00 | -0.57% | 52,285 |
| Apr 22, 2026 | 35,400.00 | 35,550.00 | 35,100.00 | 35,350.00 | 35,350.00 | -0.14% | 51,108 |
| Apr 21, 2026 | 35,800.00 | 35,950.00 | 35,400.00 | 35,400.00 | 35,400.00 | -0.42% | 42,348 |
| Apr 20, 2026 | 36,550.00 | 36,600.00 | 35,550.00 | 35,550.00 | 35,550.00 | -2.07% | 48,009 |
| Apr 17, 2026 | 36,550.00 | 36,550.00 | 36,200.00 | 36,300.00 | 36,300.00 | -0.27% | 31,728 |
| Apr 16, 2026 | 35,650.00 | 36,550.00 | 35,650.00 | 36,400.00 | 36,400.00 | 2.68% | 46,392 |
| Apr 15, 2026 | 35,250.00 | 35,850.00 | 35,100.00 | 35,450.00 | 35,450.00 | 2.01% | 73,197 |
| Apr 14, 2026 | 34,800.00 | 35,400.00 | 34,500.00 | 34,750.00 | 34,750.00 | 1.16% | 50,953 |
| Apr 13, 2026 | 33,800.00 | 34,650.00 | 33,200.00 | 34,350.00 | 34,350.00 | 1.18% | 59,096 |
| Apr 10, 2026 | 33,750.00 | 34,300.00 | 33,600.00 | 33,950.00 | 33,950.00 | 0.59% | 65,787 |
| Apr 9, 2026 | 34,100.00 | 34,650.00 | 33,100.00 | 33,750.00 | 33,750.00 | -1.32% | 111,145 |
| Apr 8, 2026 | 34,600.00 | 35,150.00 | 33,950.00 | 34,200.00 | 34,200.00 | 2.40% | 88,958 |
| Apr 7, 2026 | 33,800.00 | 34,150.00 | 33,000.00 | 33,400.00 | 33,400.00 | -0.60% | 87,417 |
| Apr 6, 2026 | 34,400.00 | 34,650.00 | 33,400.00 | 33,600.00 | 33,600.00 | -1.75% | 112,556 |
| Apr 3, 2026 | 35,400.00 | 35,900.00 | 34,150.00 | 34,200.00 | 34,200.00 | -3.25% | 104,971 |
| Apr 2, 2026 | 36,600.00 | 37,200.00 | 34,750.00 | 35,350.00 | 35,350.00 | -3.68% | 106,875 |
| Apr 1, 2026 | 36,500.00 | 37,200.00 | 36,250.00 | 36,700.00 | 36,700.00 | 1.94% | 49,530 |
| Mar 31, 2026 | 36,700.00 | 37,250.00 | 35,600.00 | 36,000.00 | 36,000.00 | -1.91% | 70,327 |
| Mar 30, 2026 | 37,300.00 | 37,350.00 | 36,500.00 | 36,700.00 | 36,700.00 | -2.65% | 41,299 |
| Mar 27, 2026 | 36,950.00 | 38,050.00 | 36,950.00 | 37,700.00 | 37,700.00 | - | 32,950 |
| Mar 26, 2026 | 38,050.00 | 38,650.00 | 37,600.00 | 37,700.00 | 37,700.00 | -2.20% | 37,993 |
| Mar 25, 2026 | 37,900.00 | 38,550.00 | 37,800.00 | 38,550.00 | 38,550.00 | 2.25% | 37,213 |
| Mar 24, 2026 | 37,350.00 | 38,200.00 | 37,150.00 | 37,700.00 | 37,700.00 | 1.89% | 38,847 |
| Mar 23, 2026 | 39,050.00 | 39,050.00 | 37,000.00 | 37,000.00 | 37,000.00 | -7.38% | 120,847 |
| Mar 20, 2026 | 39,500.00 | 40,150.00 | 39,300.00 | 39,950.00 | 39,950.00 | 2.30% | 53,370 |
| Mar 19, 2026 | 39,450.00 | 39,700.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.62% | 40,537 |
| Mar 18, 2026 | 40,700.00 | 40,700.00 | 39,850.00 | 40,100.00 | 40,100.00 | 0.63% | 46,110 |
| Mar 17, 2026 | 40,300.00 | 40,500.00 | 39,850.00 | 39,850.00 | 39,850.00 | -0.50% | 38,146 |
| Mar 16, 2026 | 39,950.00 | 40,800.00 | 39,500.00 | 40,050.00 | 40,050.00 | 0.25% | 56,069 |
| Mar 13, 2026 | 39,050.00 | 40,200.00 | 38,950.00 | 39,950.00 | 39,950.00 | 1.40% | 38,374 |
| Mar 12, 2026 | 39,050.00 | 39,600.00 | 38,900.00 | 39,400.00 | 39,400.00 | 0.25% | 92,100 |
| Mar 11, 2026 | 40,050.00 | 40,750.00 | 39,300.00 | 39,300.00 | 39,300.00 | -1.75% | 90,337 |
| Mar 10, 2026 | 41,800.00 | 41,800.00 | 39,750.00 | 40,000.00 | 40,000.00 | -1.96% | 81,561 |
| Mar 9, 2026 | 39,000.00 | 40,800.00 | 38,550.00 | 40,800.00 | 40,800.00 | -0.37% | 89,707 |
| 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 |