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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47,350	47,100	47,100	47,900	47,050	57,398
February 19, 2026	48,650	47,550	47,550	48,650	46,850	122,032
February 13, 2026	49,150	47,550	47,550	49,450	47,550	84,203
February 12, 2026	48,300	50,000	50,000	50,000	48,050	107,126
February 11, 2026	48,750	48,450	48,450	48,850	47,700	73,942
February 10, 2026	47,600	48,150	48,150	48,900	47,050	107,847
February 09, 2026	45,450	47,100	47,100	47,200	45,450	108,818
February 06, 2026	45,500	45,250	45,250	45,900	44,150	106,490
February 05, 2026	44,950	45,400	45,400	48,300	44,900	215,615
February 04, 2026	45,950	45,500	45,500	46,000	44,900	70,561
February 03, 2026	46,500	45,950	45,950	46,550	44,850	108,924
February 02, 2026	47,550	45,200	45,200	47,900	45,150	154,996
January 30, 2026	50,000	49,300	49,300	50,500	49,150	195,798
January 29, 2026	49,350	49,500	49,500	50,000	47,650	240,073
January 28, 2026	48,150	48,600	48,600	48,750	47,550	231,882
January 27, 2026	47,250	47,250	47,250	48,800	46,800	210,747
January 26, 2026	46,150	47,050	47,000	47,350	46,100	264,936
January 23, 2026	45,350	46,000	46,000	46,050	45,000	135,137
January 22, 2026	45,050	45,350	45,350	45,700	44,750	94,462
January 21, 2026	45,400	45,100	45,100	45,400	43,950	144,168
January 20, 2026	45,750	45,850	45,850	46,500	45,000	127,794
January 19, 2026	45,300	45,950	45,950	46,000	44,750	82,049
January 16, 2026	46,700	45,550	45,550	46,900	45,300	105,005
January 15, 2026	47,000	46,700	46,700	47,300	46,350	110,349
January 14, 2026	45,500	47,100	47,100	47,550	44,600	280,735
January 13, 2026	45,050	45,600	45,600	46,250	45,000	91,150
January 12, 2026	43,400	45,400	45,400	46,750	43,000	248,153
January 09, 2026	43,450	43,400	43,400	43,700	43,150	59,022
January 08, 2026	43,800	43,500	43,500	43,900	42,850	125,110
January 07, 2026	43,400	43,950	43,950	44,100	41,800	222,806
January 06, 2026	43,200	43,400	43,400	44,500	42,750	216,951
January 05, 2026	46,550	42,600	42,600	46,600	42,350	361,931
January 02, 2026	44,000	46,550	46,550	46,700	43,500	344,911
December 30, 2025	41,300	42,750	42,750	43,150	41,300	93,196
December 29, 2025	41,800	41,800	41,800	42,000	41,200	41,973
December 26, 2025	42,750	41,800	41,800	42,800	41,650	69,590
December 24, 2025	43,000	42,500	42,500	43,350	42,100	82,327
December 23, 2025	42,350	43,300	43,300	43,700	42,350	146,408
December 22, 2025	42,000	42,600	42,600	42,750	41,550	89,682
December 19, 2025	40,750	41,900	41,900	42,600	40,600	157,749
December 18, 2025	40,600	40,800	40,800	41,750	39,950	119,753
December 17, 2025	39,300	40,500	40,500	40,600	39,200	103,378
December 16, 2025	38,900	39,300	39,300	39,900	38,850	72,665
December 15, 2025	38,950	39,250	39,250	39,450	38,200	77,834
December 12, 2025	39,050	38,950	38,950	39,150	38,500	42,192
December 11, 2025	38,600	39,000	39,000	39,100	38,050	92,209
December 10, 2025	38,600	38,550	38,550	38,850	38,250	70,937
December 09, 2025	38,650	38,950	38,950	39,100	38,300	58,378
December 08, 2025	38,600	38,550	38,550	38,650	38,300	35,679
December 05, 2025	38,800	38,850	38,850	39,100	38,600	48,847
December 04, 2025	39,400	39,100	39,100	39,700	38,800	36,890
December 03, 2025	40,000	39,350	39,350	40,050	39,300	57,819
December 02, 2025	40,200	39,900	39,900	40,450	39,650	57,834
December 01, 2025	39,900	40,150	40,150	40,600	39,750	63,192
November 28, 2025	39,150	39,700	39,700	39,800	39,000	45,384
November 27, 2025	38,900	38,650	38,650	38,950	38,500	31,485
November 26, 2025	38,000	38,850	38,850	38,950	37,850	52,718
November 25, 2025	38,200	37,950	37,950	38,500	37,750	39,999
November 24, 2025	38,800	38,250	38,250	38,900	38,150	28,773
November 21, 2025	38,000	38,550	38,550	38,900	37,750	63,937

Studio Dragon Corporation (253450.KQ) KOE