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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	38,700	38,650	38,650	39,000	38,400	62,311
November 19, 2025	38,750	38,600	38,600	38,900	38,100	57,745
November 18, 2025	39,050	38,800	38,800	39,600	38,400	59,921
November 17, 2025	39,850	39,300	39,300	39,950	39,150	57,376
November 14, 2025	40,250	39,650	39,650	40,300	39,600	54,124
November 13, 2025	39,850	40,650	40,650	40,650	39,600	53,811
November 12, 2025	39,800	40,100	40,100	40,300	39,700	51,073
November 11, 2025	40,350	39,800	39,800	40,750	39,450	80,552
November 10, 2025	39,650	40,350	40,350	40,400	39,450	41,847
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

Studio Dragon Corporation (253450.KQ) KOE