SDN Company Ltd. 099220
KRX · South Korea · Electronic Technology
KRW 5,360.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,360.00 | 0.00% | KRW 5,360.00 | KRW 5,420.00 | KRW 5,210.00 | 11.01K |
| 2026-10-01 | KRW 5,360.00 | +2.49% | KRW 5,220.00 | KRW 5,400.00 | KRW 5,160.00 | 14.16K |
| 2026-09-30 | KRW 5,230.00 | -0.19% | KRW 5,170.00 | KRW 5,450.00 | KRW 5,100.00 | 19.37K |
| 2026-09-29 | KRW 5,240.00 | -0.19% | KRW 5,300.00 | KRW 5,400.00 | KRW 5,080.00 | 11.89K |
| 2026-09-28 | KRW 5,250.00 | +4.17% | KRW 5,040.00 | KRW 5,500.00 | KRW 5,040.00 | 18.41K |
| 2026-09-23 | KRW 5,040.00 | -1.75% | KRW 5,100.00 | KRW 5,320.00 | KRW 5,000.00 | 14.81K |
| 2026-09-22 | KRW 5,130.00 | -4.11% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,080.00 | 16.21K |
| 2026-09-21 | KRW 5,350.00 | -1.65% | KRW 5,440.00 | KRW 5,530.00 | KRW 5,030.00 | 25.55K |
| 2026-09-18 | KRW 5,440.00 | +6.46% | KRW 5,620.00 | KRW 5,740.00 | KRW 5,300.00 | 102.92K |
| 2026-09-17 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-16 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-15 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-14 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-11 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-10 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-09 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-08 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-07 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-04 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-03 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-02 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-09-01 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-08-31 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-08-28 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-08-27 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-08-26 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-08-25 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-08-24 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-08-21 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,110.00 | 0 |
| 2026-08-20 | KRW 5,110.00 | +1.59% | KRW 5,030.00 | KRW 5,480.00 | KRW 4,860.00 | 97.23K |
| 2026-08-19 | KRW 5,030.00 | -4.37% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,020.00 | 60.96K |
| 2026-08-18 | KRW 5,260.00 | -3.84% | KRW 5,470.00 | KRW 5,560.00 | KRW 5,260.00 | 71.27K |
| 2026-08-14 | KRW 5,470.00 | -1.44% | KRW 5,560.00 | KRW 5,800.00 | KRW 5,400.00 | 84.78K |
| 2026-08-13 | KRW 5,550.00 | -19.91% | KRW 6,490.00 | KRW 6,780.00 | KRW 5,120.00 | 469.32K |
| 2026-08-12 | KRW 6,930.00 | -5.46% | KRW 7,450.00 | KRW 7,460.00 | KRW 6,900.00 | 104.76K |
| 2026-08-11 | KRW 7,330.00 | +8.43% | KRW 6,990.00 | KRW 8,190.00 | KRW 6,840.00 | 300.70K |
| 2026-08-10 | KRW 6,760.00 | -3.15% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,680.00 | 55.09K |
| 2026-08-07 | KRW 6,980.00 | +9.40% | KRW 6,390.00 | KRW 8,290.00 | KRW 6,390.00 | 400.65K |
| 2026-08-06 | KRW 6,380.00 | -2.60% | KRW 6,830.00 | KRW 6,900.00 | KRW 6,360.00 | 13.77K |
| 2026-08-05 | KRW 6,550.00 | +0.77% | KRW 6,540.00 | KRW 6,780.00 | KRW 6,520.00 | 19.21K |
| 2026-08-04 | KRW 6,500.00 | +5.35% | KRW 5,930.00 | KRW 6,520.00 | KRW 5,930.00 | 19.76K |
| 2026-08-03 | KRW 6,170.00 | +1.48% | KRW 6,200.00 | KRW 6,550.00 | KRW 5,950.00 | 14.41K |
| 2026-07-31 | KRW 6,080.00 | +7.61% | KRW 5,910.00 | KRW 6,090.00 | KRW 5,650.00 | 17.35K |
| 2026-07-30 | KRW 5,650.00 | -0.70% | KRW 4,630.00 | KRW 5,870.00 | KRW 4,630.00 | 14.19K |
| 2026-07-29 | KRW 5,690.00 | -5.95% | KRW 6,100.00 | KRW 6,300.00 | KRW 5,220.00 | 31.81K |
| 2026-07-28 | KRW 6,050.00 | -12.82% | KRW 6,940.00 | KRW 6,940.00 | KRW 5,970.00 | 33.26K |
| 2026-07-27 | KRW 6,940.00 | -1.14% | KRW 7,010.00 | KRW 7,260.00 | KRW 6,660.00 | 9.68K |
| 2026-07-24 | KRW 7,020.00 | -5.65% | KRW 7,440.00 | KRW 7,600.00 | KRW 6,890.00 | 31.27K |
| 2026-07-23 | KRW 7,440.00 | +10.71% | KRW 6,530.00 | KRW 7,560.00 | KRW 6,530.00 | 46.03K |
| 2026-07-22 | KRW 6,720.00 | -0.15% | KRW 6,730.00 | KRW 7,030.00 | KRW 6,500.00 | 17.96K |
| 2026-07-21 | KRW 6,730.00 | -0.74% | KRW 6,790.00 | KRW 6,890.00 | KRW 6,420.00 | 15.66K |
| 2026-07-20 | KRW 6,780.00 | -4.78% | KRW 6,860.00 | KRW 7,110.00 | KRW 6,670.00 | 20.33K |
| 2026-07-16 | KRW 7,120.00 | -1.66% | KRW 7,180.00 | KRW 7,350.00 | KRW 7,070.00 | 13.37K |
| 2026-07-15 | KRW 7,240.00 | +1.54% | KRW 7,150.00 | KRW 7,410.00 | KRW 7,150.00 | 17.31K |
| 2026-07-14 | KRW 7,130.00 | -0.28% | KRW 6,930.00 | KRW 7,150.00 | KRW 6,570.00 | 68.13K |
| 2026-07-13 | KRW 7,150.00 | -9.95% | KRW 8,470.00 | KRW 8,470.00 | KRW 7,000.00 | 57.71K |
| 2026-07-10 | KRW 7,940.00 | +5.17% | KRW 7,500.00 | KRW 7,960.00 | KRW 7,290.00 | 27.60K |
| 2026-07-09 | KRW 7,550.00 | -1.95% | KRW 7,670.00 | KRW 7,930.00 | KRW 7,500.00 | 20.70K |
| 2026-07-08 | KRW 7,700.00 | -5.06% | KRW 8,020.00 | KRW 8,110.00 | KRW 7,670.00 | 54.48K |
| 2026-07-07 | KRW 8,110.00 | -2.29% | KRW 8,310.00 | KRW 8,580.00 | KRW 8,060.00 | 37.60K |
| 2026-07-06 | KRW 8,300.00 | -1.78% | KRW 8,450.00 | KRW 8,560.00 | KRW 8,150.00 | 39.52K |
| 2026-07-03 | KRW 8,450.00 | 0.00% | KRW 8,430.00 | KRW 8,650.00 | KRW 8,080.00 | 55.08K |
| 2026-07-02 | KRW 8,450.00 | -7.85% | KRW 9,140.00 | KRW 9,170.00 | KRW 8,450.00 | 91.64K |
| 2026-07-01 | KRW 9,170.00 | -7.37% | KRW 9,110.00 | KRW 10,470.00 | KRW 8,670.00 | 446.91K |
| 2026-06-30 | KRW 9,900.00 | +5.66% | KRW 9,290.00 | KRW 12,170.00 | KRW 8,890.00 | 2.04M |
| 2026-06-29 | KRW 9,370.00 | +13.85% | KRW 8,230.00 | KRW 9,460.00 | KRW 8,230.00 | 59.93K |
| 2026-06-26 | KRW 8,230.00 | -8.15% | KRW 8,780.00 | KRW 8,950.00 | KRW 8,000.00 | 127.54K |
| 2026-06-25 | KRW 8,960.00 | -5.68% | KRW 9,500.00 | KRW 11,790.00 | KRW 8,950.00 | 609.75K |
| 2026-06-24 | KRW 9,500.00 | -0.52% | KRW 9,470.00 | KRW 10,120.00 | KRW 9,300.00 | 29.66K |
| 2026-06-23 | KRW 9,550.00 | -4.88% | KRW 9,950.00 | KRW 10,030.00 | KRW 9,550.00 | 48.66K |
| 2026-06-22 | KRW 10,040.00 | +0.40% | KRW 10,020.00 | KRW 10,120.00 | KRW 9,720.00 | 22.54K |
| 2026-06-19 | KRW 10,000.00 | -0.10% | KRW 10,110.00 | KRW 10,110.00 | KRW 9,510.00 | 24.49K |
| 2026-06-18 | KRW 10,010.00 | -4.67% | KRW 10,500.00 | KRW 10,500.00 | KRW 9,970.00 | 27.34K |
| 2026-06-17 | KRW 10,500.00 | +0.10% | KRW 10,490.00 | KRW 10,570.00 | KRW 10,210.00 | 21.36K |
| 2026-06-16 | KRW 10,490.00 | +6.50% | KRW 9,850.00 | KRW 10,800.00 | KRW 9,800.00 | 92.63K |
| 2026-06-15 | KRW 9,850.00 | -0.20% | KRW 10,000.00 | KRW 10,080.00 | KRW 9,820.00 | 28.45K |
| 2026-06-12 | KRW 9,870.00 | +3.89% | KRW 9,520.00 | KRW 10,190.00 | KRW 9,520.00 | 60.39K |
| 2026-06-11 | KRW 9,500.00 | +2.15% | KRW 9,150.00 | KRW 9,600.00 | KRW 9,150.00 | 18.91K |
| 2026-06-10 | KRW 9,300.00 | -2.11% | KRW 10,580.00 | KRW 10,890.00 | KRW 9,300.00 | 11 |
| 2026-06-09 | KRW 9,500.00 | +8.45% | KRW 8,680.00 | KRW 9,540.00 | KRW 8,680.00 | 39.93K |
| 2026-06-08 | KRW 8,760.00 | -6.71% | KRW 9,000.00 | KRW 9,150.00 | KRW 8,620.00 | 38.20K |
| 2026-06-05 | KRW 9,390.00 | -2.29% | KRW 9,610.00 | KRW 9,740.00 | KRW 9,160.00 | 42.32K |
| 2026-06-04 | KRW 9,610.00 | +0.73% | KRW 9,280.00 | KRW 10,020.00 | KRW 9,280.00 | 29.78K |
| 2026-06-02 | KRW 9,540.00 | -4.50% | KRW 9,990.00 | KRW 10,230.00 | KRW 9,420.00 | 84.00K |
| 2026-06-01 | KRW 9,990.00 | -5.31% | KRW 10,550.00 | KRW 10,620.00 | KRW 9,990.00 | 54.37K |
| 2026-05-29 | KRW 10,550.00 | +2.33% | KRW 10,400.00 | KRW 10,670.00 | KRW 10,140.00 | 80.74K |
| 2026-05-28 | KRW 10,310.00 | 0.00% | KRW 10,310.00 | KRW 10,330.00 | KRW 9,920.00 | 80.83K |
| 2026-05-27 | KRW 10,310.00 | -4.98% | KRW 11,020.00 | KRW 11,020.00 | KRW 10,220.00 | 71.77K |
| 2026-05-26 | KRW 10,850.00 | -1.72% | KRW 11,060.00 | KRW 11,140.00 | KRW 10,710.00 | 58.19K |
| 2026-05-22 | KRW 11,040.00 | +1.66% | KRW 10,900.00 | KRW 11,350.00 | KRW 10,860.00 | 45.52K |