Studio Dragon Corporation - 253450.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40,650	39,550	39,550	40,750	39,100	126,241
November 06, 2025	42,450	40,750	40,750	42,850	40,150	231,028
November 05, 2025	43,200	42,250	42,250	43,200	41,500	96,104
November 04, 2025	43,750	43,350	43,350	44,050	43,100	118,639
November 03, 2025	47,300	43,800	43,800	47,700	43,750	236,169
October 31, 2025	45,450	45,550	45,550	45,850	44,900	131,238
October 30, 2025	44,900	45,050	45,050	46,350	44,700	226,419
October 29, 2025	44,550	44,500	44,500	44,700	43,400	183,247
October 28, 2025	44,450	44,150	44,150	44,700	43,700	88,429
October 27, 2025	42,850	43,900	43,900	44,550	42,850	131,220
October 24, 2025	42,800	42,600	42,600	42,900	42,400	71,000
October 23, 2025	42,700	42,450	42,450	43,250	42,400	72,364
October 22, 2025	42,800	42,650	42,650	42,800	42,000	84,699
October 21, 2025	42,400	42,750	42,750	42,950	42,250	79,642
October 20, 2025	42,500	42,300	42,300	42,850	41,950	77,038
October 17, 2025	42,850	42,300	42,300	43,000	42,200	94,991
October 16, 2025	43,200	43,100	43,100	43,300	42,900	77,560
October 15, 2025	43,100	43,100	43,100	43,550	42,800	54,488
October 14, 2025	43,550	43,050	43,050	43,850	42,900	88,925
October 13, 2025	43,600	43,550	43,550	43,800	42,900	67,891
October 10, 2025	44,300	43,850	43,850	44,550	43,800	66,446
October 02, 2025	45,100	44,250	44,250	45,100	44,250	105,158
October 01, 2025	44,850	44,700	44,700	45,450	44,650	63,678
September 30, 2025	45,550	44,850	44,850	45,550	44,550	49,922
September 29, 2025	45,000	45,550	45,550	45,950	45,000	39,515
September 26, 2025	45,750	44,850	44,850	45,950	44,750	74,167
September 25, 2025	46,050	45,750	45,750	46,450	45,550	69,516
September 24, 2025	47,100	46,600	46,600	47,150	45,800	66,472
September 23, 2025	47,300	46,950	46,950	47,350	46,500	81,214
September 22, 2025	47,450	47,000	47,000	47,850	46,850	95,308
September 19, 2025	46,700	46,900	46,900	47,450	46,450	72,697
September 18, 2025	46,600	46,700	46,700	46,700	46,100	70,894
September 17, 2025	46,850	46,500	46,500	47,450	46,000	79,382
September 16, 2025	46,400	46,200	46,200	46,500	46,000	93,564
September 15, 2025	46,050	46,450	46,450	46,650	45,750	65,506
September 12, 2025	46,300	46,200	46,200	46,700	46,000	82,133
September 11, 2025	45,200	46,200	46,200	46,600	45,000	177,629
September 10, 2025	45,350	45,150	45,150	45,750	44,725	88,215
September 09, 2025	45,050	44,850	44,850	45,200	44,600	50,707
September 08, 2025	45,450	45,000	45,000	45,450	44,550	50,665
September 05, 2025	44,500	44,900	44,900	45,450	44,400	90,177
September 04, 2025	44,200	44,200	44,200	44,350	43,600	96,313
September 03, 2025	45,450	43,050	43,050	45,500	42,950	282,438
September 02, 2025	46,100	45,450	45,450	46,150	45,300	81,116
September 01, 2025	45,900	45,500	45,500	46,450	45,400	118,495
August 29, 2025	46,300	45,100	45,100	46,300	45,050	141,998
August 28, 2025	46,700	46,150	46,150	46,750	45,600	157,901
August 27, 2025	48,050	47,450	47,450	48,200	46,600	149,849
August 26, 2025	49,200	48,250	48,250	50,300	48,000	146,040
August 25, 2025	49,850	49,300	49,300	50,000	48,700	107,197
August 22, 2025	49,600	50,100	50,100	50,900	49,350	166,052
August 21, 2025	49,450	49,650	49,650	50,400	49,200	110,389
August 20, 2025	49,650	50,300	50,300	50,700	48,050	343,478
August 19, 2025	47,300	49,350	49,350	51,600	47,050	1.14M
August 18, 2025	46,150	45,300	45,300	46,150	44,950	60,940
August 14, 2025	46,000	45,950	45,950	46,400	45,450	72,324
August 13, 2025	47,000	45,600	45,600	47,250	44,950	109,356
August 12, 2025	48,400	46,900	46,900	48,400	46,850	65,167
August 11, 2025	49,000	48,300	48,300	49,100	48,050	86,878
August 08, 2025	47,100	49,000	49,000	50,200	46,750	363,916

Studio Dragon Corporation (253450.KQ) KOE