SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,376.00 | 1,376.00 | 1,341.00 | 1,341.00 | 1,341.00 | 33,991 |
| 2025-07-22 | 1,382.00 | 1,388.00 | 1,375.00 | 1,376.00 | 1,376.00 | 9,353 |
| 2025-07-21 | 1,405.00 | 1,406.00 | 1,380.00 | 1,382.00 | 1,382.00 | 33,795 |
| 2025-07-18 | 1,393.00 | 1,414.00 | 1,375.00 | 1,399.00 | 1,399.00 | 69,655 |
| 2025-07-17 | 1,391.00 | 1,400.00 | 1,387.00 | 1,393.00 | 1,393.00 | 32,229 |
| 2025-07-16 | 1,394.00 | 1,415.00 | 1,390.00 | 1,391.00 | 1,391.00 | 61,004 |
| 2025-07-15 | 1,405.00 | 1,432.00 | 1,389.00 | 1,391.00 | 1,391.00 | 32,710 |
| 2025-07-14 | 1,436.00 | 1,495.00 | 1,402.00 | 1,405.00 | 1,405.00 | 84,915 |
| 2025-07-11 | 1,404.00 | 1,544.00 | 1,383.00 | 1,436.00 | 1,436.00 | 140,946 |
| 2025-07-10 | 1,440.00 | 1,440.00 | 1,364.00 | 1,383.00 | 1,383.00 | 30,080 |
| 2025-07-09 | 1,456.00 | 1,456.00 | 1,430.00 | 1,435.00 | 1,435.00 | 27,707 |
| 2025-07-08 | 1,518.00 | 1,518.00 | 1,431.00 | 1,435.00 | 1,435.00 | 47,817 |
| 2025-07-07 | 1,549.00 | 1,550.00 | 1,504.00 | 1,518.00 | 1,518.00 | 24,791 |
| 2025-07-04 | 1,551.00 | 1,600.00 | 1,526.00 | 1,550.00 | 1,550.00 | 21,093 |
| 2025-07-03 | 1,513.00 | 1,595.00 | 1,513.00 | 1,551.00 | 1,551.00 | 23,529 |
| 2025-07-02 | 1,490.00 | 1,575.00 | 1,482.00 | 1,513.00 | 1,513.00 | 33,363 |
| 2025-07-01 | 1,481.00 | 1,510.00 | 1,470.00 | 1,482.00 | 1,482.00 | 66,134 |
| 2025-06-30 | 1,553.00 | 1,556.00 | 1,457.00 | 1,481.00 | 1,481.00 | 55,588 |
| 2025-06-27 | 1,555.00 | 1,555.00 | 1,539.00 | 1,553.00 | 1,553.00 | 22,734 |
| 2025-06-26 | 1,598.00 | 1,600.00 | 1,501.00 | 1,555.00 | 1,555.00 | 31,555 |
| 2025-06-25 | 1,586.00 | 1,601.00 | 1,531.00 | 1,551.00 | 1,551.00 | 27,254 |
| 2025-06-24 | 1,623.00 | 1,649.00 | 1,569.00 | 1,586.00 | 1,586.00 | 29,492 |
| 2025-06-23 | 1,552.00 | 1,675.00 | 1,538.00 | 1,623.00 | 1,623.00 | 83,791 |
| 2025-06-20 | 1,598.00 | 1,621.00 | 1,524.00 | 1,545.00 | 1,545.00 | 30,881 |
| 2025-06-19 | 1,616.00 | 1,638.00 | 1,580.00 | 1,598.00 | 1,598.00 | 17,288 |
| 2025-06-18 | 1,600.00 | 1,629.00 | 1,597.00 | 1,616.00 | 1,616.00 | 26,284 |
| 2025-06-17 | 1,612.00 | 1,618.00 | 1,550.00 | 1,600.00 | 1,600.00 | 44,740 |
| 2025-06-16 | 1,623.00 | 1,630.00 | 1,575.00 | 1,609.00 | 1,609.00 | 77,345 |
| 2025-06-13 | 1,668.00 | 1,673.00 | 1,623.00 | 1,623.00 | 1,623.00 | 41,498 |
| 2025-06-12 | 1,699.00 | 1,710.00 | 1,651.00 | 1,651.00 | 1,651.00 | 53,489 |
| 2025-06-11 | 1,704.00 | 1,722.00 | 1,667.00 | 1,699.00 | 1,699.00 | 17,391 |
| 2025-06-10 | 1,788.00 | 1,800.00 | 1,670.00 | 1,718.00 | 1,718.00 | 26,322 |
| 2025-06-09 | 1,745.00 | 1,775.00 | 1,741.00 | 1,744.00 | 1,744.00 | 30,480 |
| 2025-06-05 | 1,776.00 | 1,776.00 | 1,738.00 | 1,746.00 | 1,746.00 | 30,127 |
| 2025-06-04 | 1,827.00 | 1,828.00 | 1,770.00 | 1,776.00 | 1,776.00 | 38,832 |
| 2025-06-02 | 1,864.00 | 1,883.00 | 1,817.00 | 1,829.00 | 1,829.00 | 12,504 |
| 2025-05-30 | 1,786.00 | 1,890.00 | 1,786.00 | 1,827.00 | 1,827.00 | 5,577 |
| 2025-05-29 | 1,980.00 | 1,980.00 | 1,840.00 | 1,840.00 | 1,840.00 | 4,973 |
| 2025-05-28 | 1,860.00 | 1,900.00 | 1,844.00 | 1,890.00 | 1,890.00 | 21,661 |
| 2025-05-27 | 1,852.00 | 1,876.00 | 1,837.00 | 1,861.00 | 1,861.00 | 9,478 |
| 2025-05-26 | 1,842.00 | 1,872.00 | 1,834.00 | 1,852.00 | 1,852.00 | 17,036 |
| 2025-05-23 | 1,842.00 | 1,940.00 | 1,842.00 | 1,857.00 | 1,857.00 | 22,074 |
| 2025-05-22 | 1,840.00 | 1,864.00 | 1,832.00 | 1,861.00 | 1,861.00 | 3,951 |
| 2025-05-21 | 1,910.00 | 1,939.00 | 1,836.00 | 1,841.00 | 1,841.00 | 54,004 |
| 2025-05-20 | 1,938.00 | 1,951.00 | 1,884.00 | 1,910.00 | 1,910.00 | 85,208 |
| 2025-05-19 | 1,942.00 | 1,990.00 | 1,919.00 | 1,953.00 | 1,953.00 | 109,048 |
| 2025-05-16 | 1,746.00 | 2,090.00 | 1,744.00 | 1,935.00 | 1,935.00 | 473,067 |
| 2025-05-15 | 1,617.00 | 1,750.00 | 1,617.00 | 1,745.00 | 1,745.00 | 31,282 |
| 2025-05-14 | 1,605.00 | 1,669.00 | 1,589.00 | 1,617.00 | 1,617.00 | 30,020 |
| 2025-05-13 | 1,649.00 | 1,680.00 | 1,558.00 | 1,605.00 | 1,605.00 | 30,305 |
| 2025-05-12 | 1,665.00 | 1,673.00 | 1,643.00 | 1,647.00 | 1,647.00 | 42,836 |
| 2025-05-09 | 1,680.00 | 1,685.00 | 1,644.00 | 1,649.00 | 1,649.00 | 41,412 |
| 2025-05-08 | 1,630.00 | 1,690.00 | 1,613.00 | 1,680.00 | 1,680.00 | 10,757 |
| 2025-05-07 | 1,670.00 | 1,671.00 | 1,626.00 | 1,630.00 | 1,630.00 | 37,757 |
| 2025-05-02 | 1,747.00 | 1,747.00 | 1,637.00 | 1,671.00 | 1,671.00 | 32,123 |
| 2025-04-30 | 1,941.00 | 1,941.00 | 1,711.00 | 1,747.00 | 1,747.00 | 59,451 |
| 2025-04-29 | 1,942.00 | 1,980.00 | 1,929.00 | 1,941.00 | 1,941.00 | 52,382 |
| 2025-04-28 | 1,988.00 | 1,988.00 | 1,916.00 | 1,952.00 | 1,952.00 | 63,806 |
| 2025-04-25 | 1,938.00 | 1,989.00 | 1,925.00 | 1,969.00 | 1,969.00 | 112,557 |
| 2025-04-24 | 1,969.00 | 1,970.00 | 1,911.00 | 1,938.00 | 1,938.00 | 51,662 |
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.