Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 121890.KQ stock page

SD SYSTEM Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,780.002,800.002,695.002,725.002,725.0059,088
2026-10-162,805.002,835.002,720.002,720.002,720.0058,295
2026-10-152,600.002,995.002,530.002,820.002,820.00233,531
2026-10-142,705.002,780.002,565.002,670.002,670.0057,514
2026-10-132,680.002,700.002,480.002,565.002,565.0091,902
2026-10-122,900.002,990.002,615.002,680.002,680.00144,513
2026-10-082,860.002,905.002,845.002,900.002,900.00128,533
2026-10-072,855.002,910.002,845.002,875.002,875.0081,346
2026-10-062,880.002,900.002,800.002,880.002,880.0053,922
2026-10-022,735.002,850.002,720.002,845.002,845.00125,494
2026-10-012,735.002,790.002,690.002,720.002,720.0069,582
2026-09-302,700.002,795.002,670.002,730.002,730.0061,981
2026-09-292,725.002,785.002,705.002,720.002,720.0023,816
2026-09-282,695.002,750.002,690.002,730.002,730.0027,325
2026-09-232,730.002,750.002,690.002,730.002,730.0012,525
2026-09-222,740.002,770.002,695.002,735.002,735.0013,522
2026-09-212,710.002,770.002,675.002,765.002,765.0022,400
2026-09-182,700.002,770.002,660.002,700.002,700.0016,396
2026-09-172,650.002,730.002,610.002,700.002,700.0069,039
2026-09-162,685.002,690.002,610.002,660.002,660.007,046
2026-09-152,625.002,695.002,550.002,695.002,695.00108,072
2026-09-142,670.002,670.002,605.002,625.002,625.0041,716
2026-09-112,695.002,695.002,570.002,670.002,670.0010,313
2026-09-102,580.002,725.002,580.002,660.002,660.0024,778
2026-09-092,665.002,665.002,600.002,600.002,600.0090,606
2026-09-082,850.002,850.002,490.002,595.002,595.00224,826
2026-09-072,685.002,895.002,685.002,850.002,850.00199,201
2026-09-042,630.002,795.002,615.002,680.002,680.0072,351
2026-09-032,690.002,700.002,575.002,630.002,630.0035,854
2026-09-022,715.002,745.002,565.002,690.002,690.0043,184
2026-09-012,795.002,857.002,650.002,715.002,715.00112,431
2026-08-312,560.002,830.002,555.002,790.002,790.00179,812
2026-08-282,715.002,715.002,510.002,560.002,560.00192,107
2026-08-272,690.002,770.002,515.002,745.002,745.00301,305
2026-08-262,430.002,790.002,430.002,745.002,745.00111,333
2026-08-252,340.002,470.002,340.002,435.002,435.0018,463
2026-08-242,285.002,485.002,260.002,430.002,430.0033,123
2026-08-212,650.002,700.002,400.002,400.002,400.00123,708
2026-08-202,360.002,690.002,350.002,650.002,650.00222,085
2026-08-192,270.002,385.002,220.002,360.002,360.00103,076
2026-08-182,175.002,285.002,100.002,285.002,285.0081,062
2026-08-142,130.002,175.002,110.002,135.002,135.0011,604
2026-08-132,060.002,175.002,020.002,130.002,130.0022,658
2026-08-122,120.002,160.002,005.002,020.002,020.0030,949
2026-08-111,970.002,070.001,956.002,010.002,010.0076,230
2026-08-101,916.001,990.001,916.001,947.001,947.008,398
2026-08-071,892.001,930.001,860.001,916.001,916.005,266
2026-08-061,943.001,969.001,805.001,891.001,891.0032,881
2026-08-052,100.002,100.001,935.001,945.001,945.009,518
2026-08-041,954.001,987.001,926.001,987.001,987.0021,200
2026-08-032,295.002,295.001,929.001,957.001,957.0015,137
2026-07-311,887.002,000.001,870.001,938.001,938.0028,455
2026-07-301,950.001,950.001,871.001,886.001,886.0015,356
2026-07-291,970.002,095.001,860.001,899.001,899.0085,652
2026-07-281,921.002,125.001,900.001,984.001,984.0074,373
2026-07-271,979.002,080.001,974.002,000.002,000.008,711
2026-07-242,050.002,120.001,927.001,979.001,979.0016,966
2026-07-232,210.002,290.002,030.002,050.002,050.0033,456
2026-07-222,210.002,305.002,150.002,205.002,205.0043,458
2026-07-212,190.002,275.002,070.002,210.002,210.0096,603
Page 1 of 13 · 727 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.