SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,788.00 | 1,930.00 | 1,778.00 | 1,894.00 | 1,894.00 | 137,915 |
| 2024-07-23 | 1,760.00 | 1,796.00 | 1,741.00 | 1,778.00 | 1,778.00 | 21,119 |
| 2024-07-22 | 1,745.00 | 1,829.00 | 1,720.00 | 1,760.00 | 1,760.00 | 88,972 |
| 2024-07-19 | 1,757.00 | 1,796.00 | 1,722.00 | 1,745.00 | 1,745.00 | 32,614 |
| 2024-07-18 | 1,750.00 | 1,757.00 | 1,730.00 | 1,757.00 | 1,757.00 | 19,772 |
| 2024-07-17 | 1,752.00 | 1,781.00 | 1,740.00 | 1,752.00 | 1,752.00 | 29,426 |
| 2024-07-16 | 1,760.00 | 1,820.00 | 1,760.00 | 1,770.00 | 1,770.00 | 33,549 |
| 2024-07-15 | 1,771.00 | 1,797.00 | 1,737.00 | 1,760.00 | 1,760.00 | 41,424 |
| 2024-07-12 | 1,766.00 | 1,799.00 | 1,740.00 | 1,771.00 | 1,771.00 | 26,042 |
| 2024-07-11 | 1,798.00 | 1,808.00 | 1,761.00 | 1,762.00 | 1,762.00 | 22,274 |
| 2024-07-10 | 1,753.00 | 1,799.00 | 1,742.00 | 1,798.00 | 1,798.00 | 22,387 |
| 2024-07-09 | 1,716.00 | 1,754.00 | 1,705.00 | 1,753.00 | 1,753.00 | 52,111 |
| 2024-07-08 | 1,807.00 | 1,809.00 | 1,709.00 | 1,715.00 | 1,715.00 | 150,002 |
| 2024-07-05 | 1,814.00 | 1,833.00 | 1,775.00 | 1,807.00 | 1,807.00 | 28,055 |
| 2024-07-04 | 1,815.00 | 1,831.00 | 1,786.00 | 1,814.00 | 1,814.00 | 29,351 |
| 2024-07-03 | 1,806.00 | 1,826.00 | 1,783.00 | 1,815.00 | 1,815.00 | 75,168 |
| 2024-07-02 | 1,877.00 | 1,899.00 | 1,805.00 | 1,806.00 | 1,806.00 | 118,319 |
| 2024-07-01 | 1,884.00 | 1,968.00 | 1,877.00 | 1,877.00 | 1,877.00 | 81,270 |
| 2024-06-28 | 1,800.00 | 1,994.00 | 1,760.00 | 1,884.00 | 1,884.00 | 273,490 |
| 2024-06-27 | 1,839.00 | 2,015.00 | 1,743.00 | 1,758.00 | 1,758.00 | 591,325 |
| 2024-06-26 | 1,864.00 | 1,893.00 | 1,808.00 | 1,839.00 | 1,839.00 | 125,492 |
| 2024-06-25 | 1,870.00 | 1,889.00 | 1,818.00 | 1,858.00 | 1,858.00 | 78,342 |
| 2024-06-24 | 1,864.00 | 1,880.00 | 1,760.00 | 1,870.00 | 1,870.00 | 55,069 |
| 2024-06-21 | 1,944.00 | 1,980.00 | 1,864.00 | 1,864.00 | 1,864.00 | 106,847 |
| 2024-06-20 | 1,959.00 | 2,015.00 | 1,959.00 | 1,971.00 | 1,971.00 | 28,633 |
| 2024-06-19 | 1,975.00 | 2,025.00 | 1,951.00 | 1,978.00 | 1,978.00 | 49,729 |
| 2024-06-18 | 2,020.00 | 2,020.00 | 1,884.00 | 1,975.00 | 1,975.00 | 62,103 |
| 2024-06-17 | 1,975.00 | 2,060.00 | 1,975.00 | 2,020.00 | 2,020.00 | 56,548 |
| 2024-06-14 | 2,000.00 | 2,010.00 | 1,972.00 | 1,975.00 | 1,975.00 | 34,920 |
| 2024-06-13 | 1,998.00 | 2,050.00 | 1,980.00 | 2,020.00 | 2,020.00 | 36,999 |
| 2024-06-12 | 2,035.00 | 2,055.00 | 1,958.00 | 1,998.00 | 1,998.00 | 84,667 |
| 2024-06-11 | 2,100.00 | 2,160.00 | 2,020.00 | 2,055.00 | 2,055.00 | 133,766 |
| 2024-06-10 | 2,065.00 | 2,195.00 | 2,050.00 | 2,100.00 | 2,100.00 | 86,765 |
| 2024-06-07 | 2,120.00 | 2,210.00 | 2,035.00 | 2,065.00 | 2,065.00 | 89,311 |
| 2024-06-05 | 2,150.00 | 2,160.00 | 2,070.00 | 2,120.00 | 2,120.00 | 34,849 |
| 2024-06-04 | 2,125.00 | 2,190.00 | 2,075.00 | 2,150.00 | 2,150.00 | 134,896 |
| 2024-06-03 | 1,961.00 | 2,390.00 | 1,961.00 | 2,150.00 | 2,150.00 | 1,710,019 |
| 2024-05-31 | 1,813.00 | 1,898.00 | 1,796.00 | 1,875.00 | 1,875.00 | 107,444 |
| 2024-05-30 | 1,879.00 | 1,879.00 | 1,792.00 | 1,813.00 | 1,813.00 | 207,109 |
| 2024-05-29 | 1,950.00 | 1,974.00 | 1,900.00 | 1,900.00 | 1,900.00 | 68,307 |
| 2024-05-28 | 1,973.00 | 2,005.00 | 1,954.00 | 1,964.00 | 1,964.00 | 42,350 |
| 2024-05-27 | 1,998.00 | 2,030.00 | 1,937.00 | 1,965.00 | 1,965.00 | 162,405 |
| 2024-05-24 | 2,005.00 | 2,030.00 | 1,960.00 | 1,998.00 | 1,998.00 | 106,831 |
| 2024-05-23 | 2,005.00 | 2,030.00 | 1,950.00 | 2,010.00 | 2,010.00 | 105,501 |
| 2024-05-22 | 2,090.00 | 2,110.00 | 1,990.00 | 2,005.00 | 2,005.00 | 87,480 |
| 2024-05-21 | 2,035.00 | 2,125.00 | 2,020.00 | 2,090.00 | 2,090.00 | 136,613 |
| 2024-05-20 | 2,075.00 | 2,120.00 | 2,000.00 | 2,035.00 | 2,035.00 | 121,095 |
| 2024-05-17 | 2,105.00 | 2,130.00 | 2,045.00 | 2,060.00 | 2,060.00 | 87,854 |
| 2024-05-16 | 2,250.00 | 2,320.00 | 2,070.00 | 2,105.00 | 2,105.00 | 310,194 |
| 2024-05-14 | 2,140.00 | 2,270.00 | 2,135.00 | 2,250.00 | 2,250.00 | 150,897 |
| 2024-05-13 | 2,175.00 | 2,200.00 | 2,065.00 | 2,160.00 | 2,160.00 | 212,684 |
| 2024-05-10 | 2,150.00 | 2,310.00 | 2,060.00 | 2,190.00 | 2,190.00 | 211,061 |
| 2024-05-09 | 2,075.00 | 2,215.00 | 2,060.00 | 2,175.00 | 2,175.00 | 130,325 |
| 2024-05-08 | 2,040.00 | 2,160.00 | 2,005.00 | 2,100.00 | 2,100.00 | 136,223 |
| 2024-05-07 | 1,973.00 | 2,100.00 | 1,973.00 | 2,040.00 | 2,040.00 | 136,771 |
| 2024-05-03 | 1,937.00 | 2,045.00 | 1,930.00 | 1,973.00 | 1,973.00 | 89,501 |
| 2024-05-02 | 1,978.00 | 2,090.00 | 1,932.00 | 1,937.00 | 1,937.00 | 80,009 |
| 2024-04-30 | 1,996.00 | 2,025.00 | 1,937.00 | 1,978.00 | 1,978.00 | 92,409 |
| 2024-04-29 | 2,005.00 | 2,030.00 | 1,954.00 | 1,988.00 | 1,988.00 | 71,996 |
| 2024-04-26 | 1,996.00 | 2,060.00 | 1,946.00 | 2,005.00 | 2,005.00 | 81,038 |
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.