SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,100.00 | 2,145.00 | 1,991.00 | 1,998.00 | 1,998.00 | 152,304 |
| 2024-04-24 | 2,055.00 | 2,160.00 | 2,055.00 | 2,100.00 | 2,100.00 | 83,175 |
| 2024-04-23 | 2,105.00 | 2,145.00 | 1,983.00 | 2,050.00 | 2,050.00 | 289,061 |
| 2024-04-22 | 2,165.00 | 2,210.00 | 2,090.00 | 2,125.00 | 2,125.00 | 112,860 |
| 2024-04-19 | 2,215.00 | 2,220.00 | 2,090.00 | 2,190.00 | 2,190.00 | 134,195 |
| 2024-04-18 | 2,240.00 | 2,350.00 | 2,125.00 | 2,205.00 | 2,205.00 | 170,890 |
| 2024-04-17 | 2,390.00 | 2,430.00 | 2,170.00 | 2,260.00 | 2,260.00 | 343,727 |
| 2024-04-16 | 2,200.00 | 2,740.00 | 2,140.00 | 2,445.00 | 2,445.00 | 1,978,870 |
| 2024-04-15 | 2,070.00 | 2,200.00 | 2,060.00 | 2,200.00 | 2,200.00 | 113,573 |
| 2024-04-12 | 2,165.00 | 2,215.00 | 2,050.00 | 2,090.00 | 2,090.00 | 119,953 |
| 2024-04-11 | 2,230.00 | 2,260.00 | 2,105.00 | 2,165.00 | 2,165.00 | 101,296 |
| 2024-04-09 | 2,270.00 | 2,300.00 | 2,225.00 | 2,250.00 | 2,250.00 | 49,383 |
| 2024-04-08 | 2,295.00 | 2,315.00 | 2,070.00 | 2,295.00 | 2,295.00 | 209,796 |
| 2024-04-05 | 2,395.00 | 2,400.00 | 2,210.00 | 2,300.00 | 2,300.00 | 224,810 |
| 2024-04-04 | 2,330.00 | 2,470.00 | 2,300.00 | 2,420.00 | 2,420.00 | 160,280 |
| 2024-04-03 | 2,170.00 | 2,365.00 | 2,140.00 | 2,355.00 | 2,355.00 | 128,856 |
| 2024-04-02 | 2,220.00 | 2,350.00 | 2,105.00 | 2,225.00 | 2,225.00 | 169,752 |
| 2024-04-01 | 2,175.00 | 2,275.00 | 2,065.00 | 2,225.00 | 2,225.00 | 149,334 |
| 2024-03-29 | 2,285.00 | 2,285.00 | 2,160.00 | 2,185.00 | 2,185.00 | 124,651 |
| 2024-03-28 | 2,370.00 | 2,400.00 | 2,250.00 | 2,285.00 | 2,285.00 | 224,770 |
| 2024-03-27 | 2,245.00 | 2,450.00 | 2,215.00 | 2,370.00 | 2,370.00 | 242,414 |
| 2024-03-26 | 2,080.00 | 2,350.00 | 2,075.00 | 2,245.00 | 2,245.00 | 473,298 |
| 2024-03-25 | 2,120.00 | 2,140.00 | 2,055.00 | 2,080.00 | 2,080.00 | 64,577 |
| 2024-03-22 | 2,110.00 | 2,190.00 | 2,065.00 | 2,120.00 | 2,120.00 | 90,510 |
| 2024-03-21 | 2,010.00 | 2,155.00 | 1,999.00 | 2,135.00 | 2,135.00 | 99,282 |
| 2024-03-20 | 1,983.00 | 2,070.00 | 1,960.00 | 2,030.00 | 2,030.00 | 59,980 |
| 2024-03-19 | 1,924.00 | 1,989.00 | 1,924.00 | 1,983.00 | 1,983.00 | 44,779 |
| 2024-03-18 | 1,902.00 | 1,939.00 | 1,860.00 | 1,924.00 | 1,924.00 | 52,124 |
| 2024-03-15 | 1,845.00 | 1,906.00 | 1,799.00 | 1,902.00 | 1,902.00 | 88,487 |
| 2024-03-14 | 1,859.00 | 1,859.00 | 1,796.00 | 1,845.00 | 1,845.00 | 54,530 |
| 2024-03-13 | 1,888.00 | 1,888.00 | 1,811.00 | 1,861.00 | 1,861.00 | 46,698 |
| 2024-03-12 | 1,901.00 | 1,901.00 | 1,851.00 | 1,888.00 | 1,888.00 | 55,872 |
| 2024-03-11 | 1,917.00 | 1,950.00 | 1,865.00 | 1,901.00 | 1,901.00 | 147,211 |
| 2024-03-08 | 1,915.00 | 1,953.00 | 1,898.00 | 1,917.00 | 1,917.00 | 64,306 |
| 2024-03-07 | 2,000.00 | 2,000.00 | 1,901.00 | 1,915.00 | 1,915.00 | 110,089 |
| 2024-03-06 | 2,050.00 | 2,110.00 | 1,938.00 | 2,000.00 | 2,000.00 | 266,063 |
| 2024-03-05 | 2,005.00 | 2,100.00 | 1,995.00 | 2,070.00 | 2,070.00 | 114,823 |
| 2024-03-04 | 2,000.00 | 2,085.00 | 1,927.00 | 2,025.00 | 2,025.00 | 148,490 |
| 2024-02-29 | 1,945.00 | 2,055.00 | 1,900.00 | 2,035.00 | 2,035.00 | 84,141 |
| 2024-02-28 | 1,942.00 | 1,991.00 | 1,898.00 | 1,944.00 | 1,944.00 | 83,481 |
| 2024-02-27 | 1,993.00 | 2,040.00 | 1,934.00 | 1,942.00 | 1,942.00 | 125,996 |
| 2024-02-26 | 2,060.00 | 2,060.00 | 1,988.00 | 1,993.00 | 1,993.00 | 48,031 |
| 2024-02-23 | 2,040.00 | 2,080.00 | 2,000.00 | 2,060.00 | 2,060.00 | 43,819 |
| 2024-02-22 | 2,090.00 | 2,090.00 | 2,030.00 | 2,040.00 | 2,040.00 | 75,016 |
| 2024-02-21 | 2,070.00 | 2,115.00 | 2,010.00 | 2,090.00 | 2,090.00 | 60,147 |
| 2024-02-20 | 2,190.00 | 2,190.00 | 2,060.00 | 2,085.00 | 2,085.00 | 75,089 |
| 2024-02-19 | 2,045.00 | 2,245.00 | 2,025.00 | 2,190.00 | 2,190.00 | 162,412 |
| 2024-02-16 | 2,150.00 | 2,180.00 | 1,970.00 | 2,045.00 | 2,045.00 | 228,614 |
| 2024-02-15 | 2,185.00 | 2,235.00 | 2,105.00 | 2,170.00 | 2,170.00 | 198,447 |
| 2024-02-14 | 1,969.00 | 2,365.00 | 1,956.00 | 2,195.00 | 2,195.00 | 885,452 |
| 2024-02-13 | 1,974.00 | 2,000.00 | 1,957.00 | 1,969.00 | 1,969.00 | 78,001 |
| 2024-02-08 | 1,900.00 | 2,015.00 | 1,868.00 | 1,981.00 | 1,981.00 | 100,413 |
| 2024-02-07 | 1,928.00 | 1,950.00 | 1,880.00 | 1,900.00 | 1,900.00 | 62,279 |
| 2024-02-06 | 1,945.00 | 2,025.00 | 1,901.00 | 1,928.00 | 1,928.00 | 144,294 |
| 2024-02-05 | 1,847.00 | 1,945.00 | 1,828.00 | 1,945.00 | 1,945.00 | 88,002 |
| 2024-02-02 | 1,811.00 | 1,865.00 | 1,788.00 | 1,828.00 | 1,828.00 | 220,976 |
| 2024-02-01 | 1,902.00 | 1,944.00 | 1,808.00 | 1,811.00 | 1,811.00 | 130,902 |
| 2024-01-31 | 1,834.00 | 1,910.00 | 1,834.00 | 1,902.00 | 1,902.00 | 126,138 |
| 2024-01-30 | 1,839.00 | 1,839.00 | 1,783.00 | 1,834.00 | 1,834.00 | 55,571 |
| 2024-01-29 | 1,835.00 | 1,846.00 | 1,798.00 | 1,839.00 | 1,839.00 | 114,404 |
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.