SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,680.00 | 1,718.00 | 1,667.00 | 1,713.00 | 1,713.00 | 83,226 |
| 2025-10-22 | 1,671.00 | 1,699.00 | 1,670.00 | 1,678.00 | 1,678.00 | 44,589 |
| 2025-10-21 | 1,683.00 | 1,683.00 | 1,660.00 | 1,671.00 | 1,671.00 | 59,603 |
| 2025-10-20 | 1,672.00 | 1,695.00 | 1,667.00 | 1,683.00 | 1,683.00 | 179,948 |
| 2025-10-17 | 1,690.00 | 1,729.00 | 1,672.00 | 1,700.00 | 1,700.00 | 164,855 |
| 2025-10-16 | 1,659.00 | 1,727.00 | 1,659.00 | 1,690.00 | 1,690.00 | 128,105 |
| 2025-10-15 | 1,630.00 | 1,690.00 | 1,612.00 | 1,673.00 | 1,673.00 | 73,196 |
| 2025-10-14 | 1,683.00 | 1,683.00 | 1,633.00 | 1,641.00 | 1,641.00 | 58,997 |
| 2025-10-13 | 1,611.00 | 1,690.00 | 1,611.00 | 1,683.00 | 1,683.00 | 80,761 |
| 2025-10-10 | 1,630.00 | 1,645.00 | 1,611.00 | 1,630.00 | 1,630.00 | 66,659 |
| 2025-10-02 | 1,615.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,630.00 | 74,426 |
| 2025-10-01 | 1,619.00 | 1,650.00 | 1,599.00 | 1,615.00 | 1,615.00 | 73,160 |
| 2025-09-30 | 1,648.00 | 1,677.00 | 1,620.00 | 1,620.00 | 1,620.00 | 80,131 |
| 2025-09-29 | 1,626.00 | 1,670.00 | 1,605.00 | 1,647.00 | 1,647.00 | 234,653 |
| 2025-09-26 | 1,607.00 | 1,643.00 | 1,583.00 | 1,626.00 | 1,626.00 | 137,981 |
| 2025-09-25 | 1,600.00 | 1,639.00 | 1,584.00 | 1,608.00 | 1,608.00 | 183,220 |
| 2025-09-24 | 1,606.00 | 1,620.00 | 1,555.00 | 1,600.00 | 1,600.00 | 413,827 |
| 2025-09-23 | 1,551.00 | 2,000.00 | 1,551.00 | 1,606.00 | 1,606.00 | 6,467,147 |
| 2025-09-22 | 1,536.00 | 1,584.00 | 1,536.00 | 1,541.00 | 1,541.00 | 147,186 |
| 2025-09-19 | 1,549.00 | 1,581.00 | 1,549.00 | 1,553.00 | 1,553.00 | 51,424 |
| 2025-09-18 | 1,582.00 | 1,582.00 | 1,503.00 | 1,567.00 | 1,567.00 | 33,996 |
| 2025-09-17 | 1,600.00 | 1,630.00 | 1,564.00 | 1,582.00 | 1,582.00 | 90,726 |
| 2025-09-16 | 1,536.00 | 1,602.00 | 1,530.00 | 1,559.00 | 1,559.00 | 158,044 |
| 2025-09-15 | 1,541.00 | 1,561.00 | 1,520.00 | 1,536.00 | 1,536.00 | 78,677 |
| 2025-09-12 | 1,550.00 | 1,553.00 | 1,510.00 | 1,541.00 | 1,541.00 | 109,506 |
| 2025-09-11 | 1,606.00 | 1,606.00 | 1,528.00 | 1,537.00 | 1,537.00 | 71,623 |
| 2025-09-10 | 1,627.00 | 1,627.00 | 1,564.00 | 1,586.00 | 1,586.00 | 47,656 |
| 2025-09-09 | 1,616.00 | 1,658.00 | 1,582.00 | 1,596.00 | 1,596.00 | 83,631 |
| 2025-09-08 | 1,689.00 | 1,689.00 | 1,590.00 | 1,616.00 | 1,616.00 | 185,250 |
| 2025-09-05 | 1,648.00 | 1,690.00 | 1,600.00 | 1,689.00 | 1,689.00 | 127,050 |
| 2025-09-04 | 1,640.00 | 1,679.00 | 1,595.00 | 1,612.00 | 1,612.00 | 78,839 |
| 2025-09-03 | 1,540.00 | 1,832.00 | 1,540.00 | 1,604.00 | 1,604.00 | 1,297,958 |
| 2025-09-02 | 1,561.00 | 1,576.00 | 1,539.00 | 1,555.00 | 1,555.00 | 37,905 |
| 2025-09-01 | 1,516.00 | 1,690.00 | 1,516.00 | 1,576.00 | 1,576.00 | 182,234 |
| 2025-08-29 | 1,425.00 | 1,616.00 | 1,425.00 | 1,515.00 | 1,515.00 | 247,882 |
| 2025-08-28 | 1,395.00 | 1,440.00 | 1,395.00 | 1,424.00 | 1,424.00 | 35,954 |
| 2025-08-27 | 1,396.00 | 1,410.00 | 1,390.00 | 1,407.00 | 1,407.00 | 16,350 |
| 2025-08-26 | 1,420.00 | 1,420.00 | 1,386.00 | 1,396.00 | 1,396.00 | 14,530 |
| 2025-08-25 | 1,381.00 | 1,391.00 | 1,373.00 | 1,391.00 | 1,391.00 | 49,818 |
| 2025-08-22 | 1,394.00 | 1,422.00 | 1,371.00 | 1,380.00 | 1,380.00 | 50,812 |
| 2025-08-21 | 1,377.00 | 1,415.00 | 1,374.00 | 1,394.00 | 1,394.00 | 15,237 |
| 2025-08-20 | 1,378.00 | 1,378.00 | 1,370.00 | 1,377.00 | 1,377.00 | 20,600 |
| 2025-08-19 | 1,380.00 | 1,388.00 | 1,365.00 | 1,382.00 | 1,382.00 | 16,962 |
| 2025-08-18 | 1,383.00 | 1,449.00 | 1,370.00 | 1,380.00 | 1,380.00 | 92,298 |
| 2025-08-14 | 1,377.00 | 1,383.00 | 1,360.00 | 1,383.00 | 1,383.00 | 52,245 |
| 2025-08-13 | 1,382.00 | 1,382.00 | 1,365.00 | 1,378.00 | 1,378.00 | 25,205 |
| 2025-08-12 | 1,398.00 | 1,398.00 | 1,378.00 | 1,382.00 | 1,382.00 | 19,280 |
| 2025-08-11 | 1,389.00 | 1,400.00 | 1,369.00 | 1,398.00 | 1,398.00 | 24,772 |
| 2025-08-08 | 1,459.00 | 1,459.00 | 1,387.00 | 1,389.00 | 1,389.00 | 14,052 |
| 2025-08-07 | 1,407.00 | 1,489.00 | 1,387.00 | 1,397.00 | 1,397.00 | 52,472 |
| 2025-08-06 | 1,407.00 | 1,419.00 | 1,391.00 | 1,401.00 | 1,401.00 | 12,784 |
| 2025-08-05 | 1,381.00 | 1,449.00 | 1,381.00 | 1,391.00 | 1,391.00 | 26,017 |
| 2025-08-04 | 1,332.00 | 1,458.00 | 1,316.00 | 1,381.00 | 1,381.00 | 29,610 |
| 2025-08-01 | 1,399.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,380.00 | 24,028 |
| 2025-07-31 | 1,458.00 | 1,458.00 | 1,395.00 | 1,395.00 | 1,395.00 | 33,725 |
| 2025-07-30 | 1,400.00 | 1,539.00 | 1,356.00 | 1,396.00 | 1,396.00 | 82,691 |
| 2025-07-29 | 1,391.00 | 1,400.00 | 1,356.00 | 1,400.00 | 1,400.00 | 33,386 |
| 2025-07-28 | 1,354.00 | 1,455.00 | 1,354.00 | 1,391.00 | 1,391.00 | 57,234 |
| 2025-07-25 | 1,333.00 | 1,354.00 | 1,320.00 | 1,354.00 | 1,354.00 | 30,784 |
| 2025-07-24 | 1,352.00 | 1,374.00 | 1,324.00 | 1,333.00 | 1,333.00 | 28,783 |
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.