SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,900.00 | 2,140.00 | 1,900.00 | 2,050.00 | 2,050.00 | 102,334 |
| 2026-07-15 | 1,895.00 | 2,035.00 | 1,891.00 | 1,900.00 | 1,900.00 | 34,494 |
| 2026-07-14 | 1,918.00 | 1,966.00 | 1,815.00 | 1,896.00 | 1,896.00 | 78,260 |
| 2026-07-13 | 2,025.00 | 2,025.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1,933 |
| 2026-07-10 | 1,819.00 | 1,989.00 | 1,804.00 | 1,927.00 | 1,927.00 | 15,229 |
| 2026-07-09 | 1,820.00 | 1,850.00 | 1,790.00 | 1,802.00 | 1,802.00 | 63,900 |
| 2026-07-08 | 1,854.00 | 1,854.00 | 1,794.00 | 1,837.00 | 1,837.00 | 64,624 |
| 2026-07-07 | 1,848.00 | 1,910.00 | 1,740.00 | 1,839.00 | 1,839.00 | 135,146 |
| 2026-07-06 | 1,978.00 | 1,978.00 | 1,800.00 | 1,811.00 | 1,811.00 | 140,909 |
| 2026-07-03 | 1,968.00 | 1,990.00 | 1,815.00 | 1,990.00 | 1,990.00 | 29,958 |
| 2026-07-02 | 1,951.00 | 2,090.00 | 1,871.00 | 1,983.00 | 1,983.00 | 33,981 |
| 2026-07-01 | 2,145.00 | 2,145.00 | 1,800.00 | 1,967.00 | 1,967.00 | 56,173 |
| 2026-06-30 | 2,200.00 | 2,200.00 | 1,965.00 | 1,970.00 | 1,970.00 | 47,135 |
| 2026-06-29 | 2,060.00 | 2,200.00 | 1,982.00 | 2,005.00 | 2,005.00 | 46,170 |
| 2026-06-26 | 1,971.00 | 2,160.00 | 1,922.00 | 2,060.00 | 2,060.00 | 83,297 |
| 2026-06-25 | 2,300.00 | 2,300.00 | 1,966.00 | 1,981.00 | 1,981.00 | 85,987 |
| 2026-06-24 | 1,873.00 | 2,190.00 | 1,873.00 | 2,060.00 | 2,060.00 | 55,453 |
| 2026-06-23 | 2,015.00 | 2,350.00 | 1,971.00 | 1,975.00 | 1,975.00 | 137,956 |
| 2026-06-22 | 2,165.00 | 2,165.00 | 1,971.00 | 2,030.00 | 2,030.00 | 39,964 |
| 2026-06-19 | 1,993.00 | 2,100.00 | 1,909.00 | 1,969.00 | 1,969.00 | 58,712 |
| 2026-06-18 | 2,160.00 | 2,190.00 | 1,953.00 | 1,993.00 | 1,993.00 | 110,402 |
| 2026-06-17 | 1,979.00 | 2,195.00 | 1,979.00 | 2,160.00 | 2,160.00 | 118,495 |
| 2026-06-16 | 1,985.00 | 2,090.00 | 1,961.00 | 1,980.00 | 1,980.00 | 19,986 |
| 2026-06-15 | 1,918.00 | 2,125.00 | 1,918.00 | 2,030.00 | 2,030.00 | 39,390 |
| 2026-06-12 | 1,938.00 | 1,993.00 | 1,894.00 | 1,934.00 | 1,934.00 | 49,799 |
| 2026-06-11 | 1,897.00 | 2,020.00 | 1,802.00 | 1,952.00 | 1,952.00 | 47,960 |
| 2026-06-10 | 1,963.00 | 1,992.00 | 1,820.00 | 1,897.00 | 1,897.00 | 55,515 |
| 2026-06-09 | 2,090.00 | 2,510.00 | 1,880.00 | 1,963.00 | 1,963.00 | 212,668 |
| 2026-06-08 | 2,050.00 | 2,250.00 | 1,847.00 | 1,934.00 | 1,934.00 | 57,328 |
| 2026-06-05 | 2,065.00 | 2,195.00 | 1,982.00 | 2,050.00 | 2,050.00 | 27,607 |
| 2026-06-04 | 1,978.00 | 2,295.00 | 1,913.00 | 2,065.00 | 2,065.00 | 70,517 |
| 2026-06-02 | 2,090.00 | 2,110.00 | 1,820.00 | 2,005.00 | 2,005.00 | 257,192 |
| 2026-06-01 | 2,450.00 | 2,450.00 | 1,942.00 | 2,090.00 | 2,090.00 | 376,344 |
| 2026-05-29 | 2,680.00 | 2,695.00 | 2,410.00 | 2,490.00 | 2,490.00 | 151,583 |
| 2026-05-28 | 2,900.00 | 2,900.00 | 2,560.00 | 2,680.00 | 2,680.00 | 128,854 |
| 2026-05-27 | 2,940.00 | 2,960.00 | 2,710.00 | 2,845.00 | 2,845.00 | 170,355 |
| 2026-05-26 | 2,700.00 | 2,940.00 | 2,600.00 | 2,940.00 | 2,940.00 | 320,861 |
| 2026-05-22 | 2,540.00 | 2,710.00 | 2,465.00 | 2,700.00 | 2,700.00 | 278,362 |
| 2026-05-21 | 2,510.00 | 2,585.00 | 2,425.00 | 2,485.00 | 2,485.00 | 177,877 |
| 2026-05-20 | 2,490.00 | 2,555.00 | 2,385.00 | 2,510.00 | 2,510.00 | 278,521 |
| 2026-05-19 | 2,050.00 | 2,650.00 | 2,050.00 | 2,475.00 | 2,475.00 | 1,093,276 |
| 2026-05-18 | 2,000.00 | 2,190.00 | 1,955.00 | 2,050.00 | 2,050.00 | 135,849 |
| 2026-05-15 | 2,220.00 | 2,220.00 | 2,000.00 | 2,035.00 | 2,035.00 | 134,526 |
| 2026-05-14 | 2,145.00 | 2,300.00 | 2,145.00 | 2,220.00 | 2,220.00 | 77,232 |
| 2026-05-13 | 2,235.00 | 2,255.00 | 2,150.00 | 2,200.00 | 2,200.00 | 155,500 |
| 2026-05-12 | 2,440.00 | 2,470.00 | 2,180.00 | 2,230.00 | 2,230.00 | 237,305 |
| 2026-05-11 | 2,260.00 | 2,565.00 | 2,260.00 | 2,425.00 | 2,425.00 | 470,861 |
| 2026-05-08 | 2,115.00 | 2,370.00 | 2,115.00 | 2,260.00 | 2,260.00 | 347,881 |
| 2026-05-07 | 2,125.00 | 2,330.00 | 2,060.00 | 2,140.00 | 2,140.00 | 266,951 |
| 2026-05-06 | 2,325.00 | 2,325.00 | 2,055.00 | 2,120.00 | 2,120.00 | 584,922 |
| 2026-05-04 | 1,980.00 | 2,485.00 | 1,959.00 | 2,325.00 | 2,325.00 | 3,122,962 |
| 2026-04-30 | 1,732.00 | 1,914.00 | 1,687.00 | 1,914.00 | 1,914.00 | 430,072 |
| 2026-04-29 | 1,750.00 | 1,770.00 | 1,687.00 | 1,740.00 | 1,740.00 | 71,398 |
| 2026-04-28 | 1,657.00 | 1,758.00 | 1,599.00 | 1,704.00 | 1,704.00 | 63,146 |
| 2026-04-27 | 1,630.00 | 1,738.00 | 1,546.00 | 1,657.00 | 1,657.00 | 264,999 |
| 2026-04-24 | 1,552.00 | 1,571.00 | 1,532.00 | 1,545.00 | 1,545.00 | 58,593 |
| 2026-04-23 | 1,595.00 | 1,650.00 | 1,535.00 | 1,552.00 | 1,552.00 | 108,043 |
| 2026-04-22 | 1,609.00 | 1,609.00 | 1,552.00 | 1,596.00 | 1,596.00 | 90,119 |
| 2026-04-21 | 1,627.00 | 1,650.00 | 1,532.00 | 1,598.00 | 1,598.00 | 90,093 |
| 2026-04-20 | 1,660.00 | 1,661.00 | 1,586.00 | 1,627.00 | 1,627.00 | 126,039 |
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.