SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,827.00 | 1,843.00 | 1,762.00 | 1,834.00 | 1,834.00 | 67,744 |
| 2024-01-25 | 1,786.00 | 1,827.00 | 1,738.00 | 1,827.00 | 1,827.00 | 80,112 |
| 2024-01-24 | 1,794.00 | 1,844.00 | 1,771.00 | 1,786.00 | 1,786.00 | 53,124 |
| 2024-01-23 | 1,821.00 | 1,861.00 | 1,723.00 | 1,786.00 | 1,786.00 | 109,329 |
| 2024-01-22 | 1,850.00 | 1,950.00 | 1,789.00 | 1,811.00 | 1,811.00 | 180,767 |
| 2024-01-19 | 1,772.00 | 1,881.00 | 1,772.00 | 1,850.00 | 1,850.00 | 73,344 |
| 2024-01-18 | 1,772.00 | 1,795.00 | 1,710.00 | 1,772.00 | 1,772.00 | 51,673 |
| 2024-01-17 | 1,811.00 | 1,821.00 | 1,740.00 | 1,772.00 | 1,772.00 | 139,688 |
| 2024-01-16 | 1,831.00 | 1,846.00 | 1,821.00 | 1,821.00 | 1,821.00 | 42,496 |
| 2024-01-15 | 1,854.00 | 1,854.00 | 1,829.00 | 1,831.00 | 1,831.00 | 88,548 |
| 2024-01-12 | 1,923.00 | 1,926.00 | 1,842.00 | 1,854.00 | 1,854.00 | 67,676 |
| 2024-01-11 | 1,876.00 | 1,928.00 | 1,839.00 | 1,923.00 | 1,923.00 | 111,120 |
| 2024-01-10 | 1,891.00 | 1,891.00 | 1,837.00 | 1,876.00 | 1,876.00 | 122,983 |
| 2024-01-09 | 1,877.00 | 1,925.00 | 1,861.00 | 1,891.00 | 1,891.00 | 87,191 |
| 2024-01-08 | 1,930.00 | 1,930.00 | 1,877.00 | 1,877.00 | 1,877.00 | 118,202 |
| 2024-01-05 | 1,920.00 | 1,947.00 | 1,894.00 | 1,930.00 | 1,930.00 | 58,878 |
| 2024-01-04 | 1,883.00 | 1,944.00 | 1,870.00 | 1,920.00 | 1,920.00 | 76,866 |
| 2024-01-03 | 1,964.00 | 1,970.00 | 1,851.00 | 1,883.00 | 1,883.00 | 119,201 |
| 2024-01-02 | 1,904.00 | 2,005.00 | 1,876.00 | 1,970.00 | 1,970.00 | 151,836 |
| 2023-12-28 | 1,830.00 | 1,940.00 | 1,830.00 | 1,894.00 | 1,894.00 | 122,729 |
| 2023-12-27 | 1,868.00 | 1,895.00 | 1,825.00 | 1,830.00 | 1,830.00 | 79,555 |
| 2023-12-26 | 1,933.00 | 1,995.00 | 1,849.00 | 1,868.00 | 1,868.00 | 310,629 |
| 2023-12-22 | 1,876.00 | 1,933.00 | 1,855.00 | 1,933.00 | 1,933.00 | 82,568 |
| 2023-12-21 | 1,902.00 | 1,921.00 | 1,870.00 | 1,870.00 | 1,870.00 | 84,236 |
| 2023-12-20 | 2,020.00 | 2,020.00 | 1,857.00 | 1,888.00 | 1,888.00 | 180,627 |
| 2023-12-19 | 1,959.00 | 2,025.00 | 1,950.00 | 2,020.00 | 2,020.00 | 92,804 |
| 2023-12-18 | 1,967.00 | 1,977.00 | 1,903.00 | 1,959.00 | 1,959.00 | 79,584 |
| 2023-12-15 | 1,882.00 | 1,969.00 | 1,882.00 | 1,937.00 | 1,937.00 | 84,024 |
| 2023-12-14 | 1,888.00 | 1,939.00 | 1,817.00 | 1,882.00 | 1,882.00 | 144,204 |
| 2023-12-13 | 1,866.00 | 1,907.00 | 1,848.00 | 1,888.00 | 1,888.00 | 91,588 |
| 2023-12-12 | 1,858.00 | 1,892.00 | 1,841.00 | 1,866.00 | 1,866.00 | 66,514 |
| 2023-12-11 | 1,863.00 | 1,918.00 | 1,750.00 | 1,841.00 | 1,841.00 | 347,224 |
| 2023-12-08 | 1,956.00 | 1,976.00 | 1,840.00 | 1,862.00 | 1,862.00 | 253,490 |
| 2023-12-07 | 2,085.00 | 2,085.00 | 1,945.00 | 1,956.00 | 1,956.00 | 181,440 |
| 2023-12-06 | 2,040.00 | 2,220.00 | 1,997.00 | 2,085.00 | 2,085.00 | 249,894 |
| 2023-12-05 | 2,030.00 | 2,085.00 | 1,990.00 | 2,040.00 | 2,040.00 | 85,654 |
| 2023-12-04 | 2,065.00 | 2,140.00 | 2,010.00 | 2,040.00 | 2,040.00 | 154,738 |
| 2023-12-01 | 2,140.00 | 2,220.00 | 2,055.00 | 2,065.00 | 2,065.00 | 154,001 |
| 2023-11-30 | 2,095.00 | 2,190.00 | 1,992.00 | 2,140.00 | 2,140.00 | 182,795 |
| 2023-11-29 | 2,015.00 | 2,100.00 | 1,990.00 | 2,095.00 | 2,095.00 | 80,369 |
| 2023-11-28 | 2,125.00 | 2,145.00 | 1,990.00 | 2,015.00 | 2,015.00 | 305,875 |
| 2023-11-27 | 2,215.00 | 2,330.00 | 2,125.00 | 2,125.00 | 2,125.00 | 124,762 |
| 2023-11-24 | 2,210.00 | 2,385.00 | 2,200.00 | 2,215.00 | 2,215.00 | 280,016 |
| 2023-11-23 | 2,235.00 | 2,330.00 | 2,100.00 | 2,210.00 | 2,210.00 | 305,861 |
| 2023-11-22 | 2,200.00 | 2,400.00 | 2,195.00 | 2,235.00 | 2,235.00 | 403,858 |
| 2023-11-21 | 2,370.00 | 2,375.00 | 2,160.00 | 2,200.00 | 2,200.00 | 659,338 |
| 2023-11-20 | 2,500.00 | 2,705.00 | 2,225.00 | 2,400.00 | 2,400.00 | 3,334,744 |
| 2023-11-17 | 2,100.00 | 2,720.00 | 1,956.00 | 2,680.00 | 2,680.00 | 3,291,526 |
| 2023-11-16 | 2,040.00 | 2,190.00 | 1,965.00 | 2,095.00 | 2,095.00 | 531,561 |
| 2023-11-15 | 1,876.00 | 2,050.00 | 1,867.00 | 1,945.00 | 1,945.00 | 260,232 |
| 2023-11-14 | 1,790.00 | 1,857.00 | 1,772.00 | 1,857.00 | 1,857.00 | 140,603 |
| 2023-11-13 | 1,696.00 | 1,790.00 | 1,674.00 | 1,772.00 | 1,772.00 | 249,342 |
| 2023-11-10 | 1,625.00 | 1,699.00 | 1,592.00 | 1,690.00 | 1,690.00 | 330,229 |
| 2023-11-09 | 1,759.00 | 1,769.00 | 1,599.00 | 1,659.00 | 1,659.00 | 321,915 |
| 2023-11-08 | 1,704.00 | 1,857.00 | 1,643.00 | 1,752.00 | 1,752.00 | 545,225 |
| 2023-11-07 | 1,805.00 | 1,805.00 | 1,660.00 | 1,699.00 | 1,699.00 | 447,469 |
| 2023-11-06 | 2,015.00 | 2,035.00 | 1,733.00 | 1,805.00 | 1,805.00 | 715,279 |
| 2023-11-03 | 2,205.00 | 2,215.00 | 1,991.00 | 2,015.00 | 2,015.00 | 430,615 |
| 2023-11-02 | 2,285.00 | 2,290.00 | 2,145.00 | 2,175.00 | 2,175.00 | 164,520 |
| 2023-11-01 | 2,300.00 | 2,385.00 | 2,150.00 | 2,280.00 | 2,280.00 | 269,542 |
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.