SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,650.00 | 1,650.00 | 1,555.00 | 1,620.00 | 1,620.00 | 69,985 |
| 2026-01-19 | 1,740.00 | 1,740.00 | 1,649.00 | 1,650.00 | 1,650.00 | 23,592 |
| 2026-01-16 | 1,662.00 | 1,725.00 | 1,653.00 | 1,674.00 | 1,674.00 | 95,304 |
| 2026-01-15 | 1,650.00 | 1,728.00 | 1,640.00 | 1,662.00 | 1,662.00 | 33,629 |
| 2026-01-14 | 1,675.00 | 1,741.00 | 1,640.00 | 1,662.00 | 1,662.00 | 19,074 |
| 2026-01-13 | 1,660.00 | 1,726.00 | 1,660.00 | 1,675.00 | 1,675.00 | 33,168 |
| 2026-01-12 | 1,652.00 | 1,717.00 | 1,645.00 | 1,660.00 | 1,660.00 | 43,795 |
| 2026-01-09 | 1,676.00 | 1,676.00 | 1,650.00 | 1,652.00 | 1,652.00 | 55,824 |
| 2026-01-08 | 1,765.00 | 1,765.00 | 1,675.00 | 1,676.00 | 1,676.00 | 26,300 |
| 2026-01-07 | 1,745.00 | 1,749.00 | 1,670.00 | 1,707.00 | 1,707.00 | 39,826 |
| 2026-01-06 | 1,680.00 | 1,779.00 | 1,655.00 | 1,698.00 | 1,698.00 | 28,645 |
| 2026-01-05 | 1,705.00 | 1,769.00 | 1,670.00 | 1,680.00 | 1,680.00 | 55,160 |
| 2026-01-02 | 1,795.00 | 1,795.00 | 1,703.00 | 1,705.00 | 1,705.00 | 38,336 |
| 2025-12-30 | 1,716.00 | 1,800.00 | 1,716.00 | 1,740.00 | 1,740.00 | 65,130 |
| 2025-12-29 | 1,763.00 | 1,772.00 | 1,734.00 | 1,734.00 | 1,734.00 | 22,309 |
| 2025-12-26 | 1,765.00 | 1,805.00 | 1,746.00 | 1,763.00 | 1,763.00 | 37,500 |
| 2025-12-24 | 1,752.00 | 1,798.00 | 1,752.00 | 1,765.00 | 1,765.00 | 10,908 |
| 2025-12-23 | 1,790.00 | 1,805.00 | 1,712.00 | 1,752.00 | 1,752.00 | 37,307 |
| 2025-12-22 | 1,800.00 | 1,830.00 | 1,730.00 | 1,772.00 | 1,772.00 | 50,238 |
| 2025-12-19 | 1,808.00 | 1,878.00 | 1,793.00 | 1,793.00 | 1,793.00 | 13,514 |
| 2025-12-18 | 1,787.00 | 1,807.00 | 1,732.00 | 1,806.00 | 1,806.00 | 26,937 |
| 2025-12-17 | 1,759.00 | 1,810.00 | 1,759.00 | 1,805.00 | 1,805.00 | 23,398 |
| 2025-12-16 | 1,776.00 | 1,788.00 | 1,751.00 | 1,774.00 | 1,774.00 | 14,990 |
| 2025-12-15 | 1,749.00 | 1,793.00 | 1,700.00 | 1,792.00 | 1,792.00 | 84,748 |
| 2025-12-12 | 1,730.00 | 1,800.00 | 1,721.00 | 1,738.00 | 1,738.00 | 50,880 |
| 2025-12-11 | 1,783.00 | 1,799.00 | 1,730.00 | 1,730.00 | 1,730.00 | 102,630 |
| 2025-12-10 | 1,679.00 | 1,837.00 | 1,607.00 | 1,783.00 | 1,783.00 | 232,898 |
| 2025-12-09 | 1,699.00 | 2,010.00 | 1,651.00 | 1,679.00 | 1,679.00 | 517,061 |
| 2025-12-08 | 1,667.00 | 1,705.00 | 1,657.00 | 1,675.00 | 1,675.00 | 24,331 |
| 2025-12-05 | 1,695.00 | 1,695.00 | 1,646.00 | 1,667.00 | 1,667.00 | 24,349 |
| 2025-12-04 | 1,617.00 | 1,678.00 | 1,617.00 | 1,663.00 | 1,663.00 | 13,842 |
| 2025-12-03 | 1,690.00 | 1,690.00 | 1,579.00 | 1,633.00 | 1,633.00 | 19,478 |
| 2025-12-02 | 1,571.00 | 1,650.00 | 1,571.00 | 1,616.00 | 1,616.00 | 14,004 |
| 2025-12-01 | 1,577.00 | 1,584.00 | 1,557.00 | 1,584.00 | 1,584.00 | 13,423 |
| 2025-11-28 | 1,595.00 | 1,608.00 | 1,577.00 | 1,577.00 | 1,577.00 | 16,747 |
| 2025-11-27 | 1,636.00 | 1,659.00 | 1,606.00 | 1,610.00 | 1,610.00 | 14,010 |
| 2025-11-26 | 1,617.00 | 1,683.00 | 1,617.00 | 1,649.00 | 1,649.00 | 18,996 |
| 2025-11-25 | 1,651.00 | 1,699.00 | 1,621.00 | 1,636.00 | 1,636.00 | 38,883 |
| 2025-11-24 | 1,551.00 | 1,675.00 | 1,551.00 | 1,669.00 | 1,669.00 | 21,386 |
| 2025-11-21 | 1,647.00 | 1,654.00 | 1,633.00 | 1,654.00 | 1,654.00 | 9,344 |
| 2025-11-20 | 1,672.00 | 1,686.00 | 1,652.00 | 1,666.00 | 1,666.00 | 10,086 |
| 2025-11-19 | 1,651.00 | 1,689.00 | 1,632.00 | 1,686.00 | 1,686.00 | 24,912 |
| 2025-11-18 | 1,685.00 | 1,695.00 | 1,637.00 | 1,671.00 | 1,671.00 | 43,753 |
| 2025-11-17 | 1,647.00 | 1,711.00 | 1,617.00 | 1,699.00 | 1,699.00 | 23,927 |
| 2025-11-14 | 1,643.00 | 1,676.00 | 1,632.00 | 1,646.00 | 1,646.00 | 23,725 |
| 2025-11-13 | 1,699.00 | 1,699.00 | 1,614.00 | 1,643.00 | 1,643.00 | 18,232 |
| 2025-11-12 | 1,655.00 | 1,700.00 | 1,645.00 | 1,699.00 | 1,699.00 | 18,703 |
| 2025-11-11 | 1,699.00 | 1,750.00 | 1,646.00 | 1,669.00 | 1,669.00 | 42,964 |
| 2025-11-10 | 1,730.00 | 1,738.00 | 1,678.00 | 1,690.00 | 1,690.00 | 57,544 |
| 2025-11-07 | 1,680.00 | 1,710.00 | 1,665.00 | 1,691.00 | 1,691.00 | 49,871 |
| 2025-11-06 | 1,663.00 | 1,729.00 | 1,663.00 | 1,690.00 | 1,690.00 | 123,207 |
| 2025-11-05 | 1,662.00 | 1,700.00 | 1,626.00 | 1,663.00 | 1,663.00 | 46,038 |
| 2025-11-04 | 1,683.00 | 1,729.00 | 1,642.00 | 1,662.00 | 1,662.00 | 46,369 |
| 2025-11-03 | 1,760.00 | 1,771.00 | 1,619.00 | 1,683.00 | 1,683.00 | 178,065 |
| 2025-10-31 | 1,788.00 | 1,844.00 | 1,770.00 | 1,770.00 | 1,770.00 | 89,841 |
| 2025-10-30 | 1,770.00 | 1,819.00 | 1,770.00 | 1,788.00 | 1,788.00 | 116,046 |
| 2025-10-29 | 1,765.00 | 1,819.00 | 1,765.00 | 1,783.00 | 1,783.00 | 38,205 |
| 2025-10-28 | 1,818.00 | 1,818.00 | 1,768.00 | 1,781.00 | 1,781.00 | 72,221 |
| 2025-10-27 | 1,755.00 | 1,848.00 | 1,755.00 | 1,823.00 | 1,823.00 | 115,130 |
| 2025-10-24 | 1,700.00 | 1,763.00 | 1,700.00 | 1,755.00 | 1,755.00 | 124,392 |
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.