SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,711.00 | 1,770.00 | 1,630.00 | 1,690.00 | 1,690.00 | 386,820 |
| 2026-04-16 | 1,798.00 | 1,828.00 | 1,700.00 | 1,737.00 | 1,737.00 | 213,435 |
| 2026-04-15 | 1,815.00 | 1,848.00 | 1,797.00 | 1,798.00 | 1,798.00 | 122,525 |
| 2026-04-14 | 1,784.00 | 1,836.00 | 1,761.00 | 1,815.00 | 1,815.00 | 143,569 |
| 2026-04-13 | 1,764.00 | 1,830.00 | 1,758.00 | 1,784.00 | 1,784.00 | 80,955 |
| 2026-04-10 | 1,742.00 | 1,797.00 | 1,726.00 | 1,771.00 | 1,771.00 | 111,634 |
| 2026-04-09 | 1,750.00 | 1,785.00 | 1,726.00 | 1,742.00 | 1,742.00 | 147,100 |
| 2026-04-08 | 1,845.00 | 1,845.00 | 1,768.00 | 1,785.00 | 1,785.00 | 221,821 |
| 2026-04-07 | 1,798.00 | 1,848.00 | 1,795.00 | 1,847.00 | 1,847.00 | 202,937 |
| 2026-04-06 | 1,820.00 | 1,820.00 | 1,720.00 | 1,798.00 | 1,798.00 | 160,903 |
| 2026-04-03 | 1,611.00 | 1,928.00 | 1,611.00 | 1,810.00 | 1,810.00 | 724,942 |
| 2026-04-02 | 1,700.00 | 1,735.00 | 1,610.00 | 1,610.00 | 1,610.00 | 228,467 |
| 2026-04-01 | 1,728.00 | 1,745.00 | 1,702.00 | 1,713.00 | 1,713.00 | 166,641 |
| 2026-03-31 | 1,725.00 | 1,749.00 | 1,610.00 | 1,690.00 | 1,690.00 | 119,212 |
| 2026-03-30 | 1,675.00 | 1,749.00 | 1,595.00 | 1,725.00 | 1,725.00 | 268,639 |
| 2026-03-27 | 1,480.00 | 1,730.00 | 1,442.00 | 1,675.00 | 1,675.00 | 638,516 |
| 2026-03-26 | 1,436.00 | 1,520.00 | 1,429.00 | 1,430.00 | 1,430.00 | 43,578 |
| 2026-03-25 | 1,410.00 | 1,426.00 | 1,403.00 | 1,426.00 | 1,426.00 | 43,288 |
| 2026-03-24 | 1,405.00 | 1,435.00 | 1,365.00 | 1,403.00 | 1,403.00 | 79,614 |
| 2026-03-23 | 1,334.00 | 1,603.00 | 1,330.00 | 1,403.00 | 1,403.00 | 533,601 |
| 2026-03-20 | 1,329.00 | 1,370.00 | 1,320.00 | 1,329.00 | 1,329.00 | 59,151 |
| 2026-03-19 | 1,357.00 | 1,358.00 | 1,327.00 | 1,329.00 | 1,329.00 | 36,140 |
| 2026-03-18 | 1,373.00 | 1,375.00 | 1,350.00 | 1,358.00 | 1,358.00 | 13,591 |
| 2026-03-17 | 1,377.00 | 1,416.00 | 1,350.00 | 1,367.00 | 1,367.00 | 32,859 |
| 2026-03-16 | 1,376.00 | 1,391.00 | 1,340.00 | 1,378.00 | 1,378.00 | 34,491 |
| 2026-03-13 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | 28,880 |
| 2026-03-12 | 1,400.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | 53,244 |
| 2026-03-11 | 1,459.00 | 1,459.00 | 1,400.00 | 1,408.00 | 1,408.00 | 23,261 |
| 2026-03-10 | 1,416.00 | 1,475.00 | 1,415.00 | 1,460.00 | 1,460.00 | 24,804 |
| 2026-03-09 | 1,400.00 | 1,439.00 | 1,371.00 | 1,403.00 | 1,403.00 | 82,201 |
| 2026-03-06 | 1,488.00 | 1,488.00 | 1,451.00 | 1,485.00 | 1,485.00 | 34,952 |
| 2026-03-05 | 1,338.00 | 1,460.00 | 1,338.00 | 1,450.00 | 1,450.00 | 85,666 |
| 2026-03-04 | 1,469.00 | 1,469.00 | 1,312.00 | 1,334.00 | 1,334.00 | 161,180 |
| 2026-03-03 | 1,487.00 | 1,506.00 | 1,465.00 | 1,483.00 | 1,483.00 | 92,089 |
| 2026-02-27 | 1,441.00 | 1,509.00 | 1,440.00 | 1,490.00 | 1,490.00 | 92,079 |
| 2026-02-26 | 1,416.00 | 1,466.00 | 1,410.00 | 1,440.00 | 1,440.00 | 87,843 |
| 2026-02-25 | 1,412.00 | 1,428.00 | 1,375.00 | 1,408.00 | 1,408.00 | 53,026 |
| 2026-02-24 | 1,455.00 | 1,460.00 | 1,390.00 | 1,410.00 | 1,410.00 | 73,842 |
| 2026-02-23 | 1,602.00 | 1,610.00 | 1,449.00 | 1,450.00 | 1,450.00 | 205,758 |
| 2026-02-20 | 1,460.00 | 1,795.00 | 1,400.00 | 1,618.00 | 1,618.00 | 429,023 |
| 2026-02-19 | 1,582.00 | 1,601.00 | 1,430.00 | 1,460.00 | 1,460.00 | 179,586 |
| 2026-02-13 | 1,647.00 | 1,664.00 | 1,583.00 | 1,583.00 | 1,583.00 | 110,593 |
| 2026-02-12 | 1,535.00 | 1,700.00 | 1,488.00 | 1,669.00 | 1,669.00 | 105,812 |
| 2026-02-11 | 1,538.00 | 1,555.00 | 1,519.00 | 1,550.00 | 1,550.00 | 19,648 |
| 2026-02-10 | 1,540.00 | 1,541.00 | 1,508.00 | 1,538.00 | 1,538.00 | 25,819 |
| 2026-02-09 | 1,510.00 | 1,570.00 | 1,492.00 | 1,540.00 | 1,540.00 | 81,441 |
| 2026-02-06 | 1,477.00 | 1,510.00 | 1,458.00 | 1,510.00 | 1,510.00 | 109,055 |
| 2026-02-05 | 1,494.00 | 1,508.00 | 1,472.00 | 1,477.00 | 1,477.00 | 62,097 |
| 2026-02-04 | 1,520.00 | 1,523.00 | 1,494.00 | 1,509.00 | 1,509.00 | 16,345 |
| 2026-02-03 | 1,531.00 | 1,540.00 | 1,517.00 | 1,527.00 | 1,527.00 | 60,703 |
| 2026-02-02 | 1,580.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | 45,382 |
| 2026-01-30 | 1,590.00 | 1,629.00 | 1,585.00 | 1,586.00 | 1,586.00 | 26,957 |
| 2026-01-29 | 1,608.00 | 1,621.00 | 1,590.00 | 1,590.00 | 1,590.00 | 57,303 |
| 2026-01-28 | 1,616.00 | 1,644.00 | 1,599.00 | 1,608.00 | 1,608.00 | 33,390 |
| 2026-01-27 | 1,650.00 | 1,650.00 | 1,590.00 | 1,616.00 | 1,616.00 | 44,164 |
| 2026-01-26 | 1,632.00 | 1,648.00 | 1,623.00 | 1,647.00 | 1,647.00 | 11,027 |
| 2026-01-23 | 1,627.00 | 1,679.00 | 1,623.00 | 1,648.00 | 1,648.00 | 30,194 |
| 2026-01-22 | 1,600.00 | 1,660.00 | 1,600.00 | 1,655.00 | 1,655.00 | 7,480 |
| 2026-01-21 | 1,604.00 | 1,680.00 | 1,565.00 | 1,602.00 | 1,602.00 | 30,663 |
| 2026-01-20 | 1,650.00 | 1,650.00 | 1,555.00 | 1,620.00 | 1,620.00 | 69,985 |
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.