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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	45,650	46,650	46,650	47,350	44,300	141,113
August 06, 2025	44,850	45,550	45,550	45,800	44,850	76,024
August 05, 2025	45,600	44,850	44,850	45,750	44,500	72,321
August 04, 2025	44,250	45,500	45,500	45,850	44,250	73,816
August 01, 2025	45,600	44,800	44,800	46,500	44,800	90,289
July 31, 2025	46,000	46,400	46,400	47,200	45,850	77,370
July 30, 2025	46,050	45,950	45,950	46,300	45,700	36,784
July 29, 2025	46,050	46,100	46,100	46,450	45,800	36,178
July 28, 2025	46,750	46,150	46,150	46,900	45,850	38,947
July 25, 2025	46,500	46,700	46,700	47,300	46,400	40,123
July 24, 2025	47,750	46,500	46,500	47,950	46,500	80,780
July 23, 2025	46,600	47,950	47,950	48,900	46,600	70,148
July 22, 2025	49,000	48,350	48,350	49,200	48,050	55,285
July 21, 2025	48,200	49,200	49,200	49,500	47,800	119,643
July 18, 2025	47,200	47,950	47,950	48,800	46,750	135,497
July 17, 2025	46,750	47,100	47,100	47,250	46,050	66,143
July 16, 2025	47,450	46,550	46,550	47,450	46,400	73,040
July 15, 2025	48,000	47,400	47,400	48,300	47,300	82,598
July 14, 2025	48,200	48,000	48,000	48,800	47,550	73,863
July 11, 2025	47,850	47,550	47,550	49,050	47,150	110,576
July 10, 2025	48,600	47,700	47,700	49,200	47,450	192,691
July 09, 2025	48,250	48,300	48,300	48,750	47,900	72,929
July 08, 2025	48,400	48,000	48,000	48,550	47,550	51,284
July 07, 2025	48,400	47,950	47,950	48,500	47,550	50,971
July 04, 2025	49,650	48,350	48,350	50,100	48,150	102,746

Studio Dragon Corporation (253450.KQ) KOE