SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,869.00 | 1,980.00 | 1,869.00 | 1,970.00 | 1,970.00 | 308,453 |
| 2025-04-22 | 1,817.00 | 1,869.00 | 1,751.00 | 1,863.00 | 1,863.00 | 120,431 |
| 2025-04-21 | 1,735.00 | 1,880.00 | 1,735.00 | 1,817.00 | 1,817.00 | 207,006 |
| 2025-04-18 | 1,539.00 | 1,788.00 | 1,530.00 | 1,725.00 | 1,725.00 | 453,995 |
| 2025-04-17 | 1,538.00 | 1,553.00 | 1,527.00 | 1,539.00 | 1,539.00 | 18,882 |
| 2025-04-16 | 1,521.00 | 1,545.00 | 1,521.00 | 1,538.00 | 1,538.00 | 82,406 |
| 2025-04-15 | 1,547.00 | 1,548.00 | 1,502.00 | 1,520.00 | 1,520.00 | 34,363 |
| 2025-04-14 | 1,550.00 | 1,560.00 | 1,520.00 | 1,532.00 | 1,532.00 | 27,856 |
| 2025-04-11 | 1,522.00 | 1,566.00 | 1,522.00 | 1,548.00 | 1,548.00 | 27,560 |
| 2025-04-10 | 1,555.00 | 1,570.00 | 1,522.00 | 1,522.00 | 1,522.00 | 68,469 |
| 2025-04-09 | 1,560.00 | 1,565.00 | 1,457.00 | 1,555.00 | 1,555.00 | 58,677 |
| 2025-04-08 | 1,550.00 | 1,565.00 | 1,549.00 | 1,565.00 | 1,565.00 | 18,883 |
| 2025-04-07 | 1,571.00 | 1,587.00 | 1,510.00 | 1,550.00 | 1,550.00 | 25,095 |
| 2025-04-04 | 1,532.00 | 1,598.00 | 1,488.00 | 1,595.00 | 1,595.00 | 50,519 |
| 2025-04-03 | 1,560.00 | 1,571.00 | 1,523.00 | 1,545.00 | 1,545.00 | 15,716 |
| 2025-04-02 | 1,572.00 | 1,580.00 | 1,555.00 | 1,572.00 | 1,572.00 | 13,151 |
| 2025-04-01 | 1,570.00 | 1,586.00 | 1,566.00 | 1,585.00 | 1,585.00 | 15,437 |
| 2025-03-31 | 1,591.00 | 1,608.00 | 1,580.00 | 1,586.00 | 1,586.00 | 24,234 |
| 2025-03-28 | 1,591.00 | 1,617.00 | 1,591.00 | 1,594.00 | 1,594.00 | 17,223 |
| 2025-03-27 | 1,602.00 | 1,615.00 | 1,600.00 | 1,608.00 | 1,608.00 | 21,785 |
| 2025-03-26 | 1,619.00 | 1,619.00 | 1,602.00 | 1,602.00 | 1,602.00 | 26,806 |
| 2025-03-25 | 1,586.00 | 1,620.00 | 1,585.00 | 1,620.00 | 1,620.00 | 43,543 |
| 2025-03-24 | 1,572.00 | 1,600.00 | 1,572.00 | 1,586.00 | 1,586.00 | 14,356 |
| 2025-03-21 | 1,573.00 | 1,600.00 | 1,570.00 | 1,582.00 | 1,582.00 | 11,157 |
| 2025-03-20 | 1,592.00 | 1,599.00 | 1,581.00 | 1,592.00 | 1,592.00 | 20,873 |
| 2025-03-19 | 1,579.00 | 1,610.00 | 1,579.00 | 1,592.00 | 1,592.00 | 15,553 |
| 2025-03-18 | 1,581.00 | 1,610.00 | 1,581.00 | 1,592.00 | 1,592.00 | 2,729 |
| 2025-03-17 | 1,578.00 | 1,608.00 | 1,578.00 | 1,593.00 | 1,593.00 | 22,460 |
| 2025-03-14 | 1,600.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,600.00 | 29,858 |
| 2025-03-13 | 1,587.00 | 1,613.00 | 1,587.00 | 1,611.00 | 1,611.00 | 9,804 |
| 2025-03-12 | 1,556.00 | 1,615.00 | 1,544.00 | 1,600.00 | 1,600.00 | 21,184 |
| 2025-03-11 | 1,587.00 | 1,609.00 | 1,566.00 | 1,590.00 | 1,590.00 | 37,777 |
| 2025-03-10 | 1,529.00 | 1,610.00 | 1,528.00 | 1,587.00 | 1,587.00 | 18,672 |
| 2025-03-07 | 1,548.00 | 1,548.00 | 1,514.00 | 1,528.00 | 1,528.00 | 47,267 |
| 2025-03-06 | 1,486.00 | 1,551.00 | 1,486.00 | 1,550.00 | 1,550.00 | 38,110 |
| 2025-03-05 | 1,450.00 | 1,506.00 | 1,450.00 | 1,485.00 | 1,485.00 | 7,734 |
| 2025-03-04 | 1,475.00 | 1,485.00 | 1,417.00 | 1,445.00 | 1,445.00 | 52,954 |
| 2025-02-28 | 1,480.00 | 1,528.00 | 1,472.00 | 1,483.00 | 1,483.00 | 27,800 |
| 2025-02-27 | 1,483.00 | 1,506.00 | 1,461.00 | 1,480.00 | 1,480.00 | 31,567 |
| 2025-02-26 | 1,476.00 | 1,540.00 | 1,476.00 | 1,483.00 | 1,483.00 | 54,236 |
| 2025-02-25 | 1,500.00 | 1,512.00 | 1,411.00 | 1,476.00 | 1,476.00 | 15,279 |
| 2025-02-24 | 1,575.00 | 1,575.00 | 1,506.00 | 1,517.00 | 1,517.00 | 54,562 |
| 2025-02-21 | 1,554.00 | 1,610.00 | 1,554.00 | 1,600.00 | 1,600.00 | 37,125 |
| 2025-02-20 | 1,535.00 | 1,562.00 | 1,521.00 | 1,554.00 | 1,554.00 | 124,962 |
| 2025-02-19 | 1,519.00 | 1,555.00 | 1,519.00 | 1,548.00 | 1,548.00 | 23,170 |
| 2025-02-18 | 1,491.00 | 1,534.00 | 1,489.00 | 1,519.00 | 1,519.00 | 77,340 |
| 2025-02-17 | 1,513.00 | 1,519.00 | 1,488.00 | 1,506.00 | 1,506.00 | 83,054 |
| 2025-02-14 | 1,514.00 | 1,529.00 | 1,505.00 | 1,526.00 | 1,526.00 | 17,596 |
| 2025-02-13 | 1,520.00 | 1,536.00 | 1,500.00 | 1,514.00 | 1,514.00 | 41,158 |
| 2025-02-12 | 1,531.00 | 1,534.00 | 1,500.00 | 1,522.00 | 1,522.00 | 34,467 |
| 2025-02-11 | 1,495.00 | 1,532.00 | 1,495.00 | 1,531.00 | 1,531.00 | 21,990 |
| 2025-02-10 | 1,442.00 | 1,508.00 | 1,442.00 | 1,482.00 | 1,482.00 | 129,658 |
| 2025-02-07 | 1,443.00 | 1,475.00 | 1,429.00 | 1,453.00 | 1,453.00 | 26,097 |
| 2025-02-06 | 1,418.00 | 1,522.00 | 1,400.00 | 1,443.00 | 1,443.00 | 22,090 |
| 2025-02-05 | 1,393.00 | 1,488.00 | 1,379.00 | 1,418.00 | 1,418.00 | 36,709 |
| 2025-02-04 | 1,364.00 | 1,406.00 | 1,352.00 | 1,393.00 | 1,393.00 | 23,666 |
| 2025-02-03 | 1,350.00 | 1,376.00 | 1,350.00 | 1,367.00 | 1,367.00 | 47,089 |
| 2025-01-31 | 1,420.00 | 1,474.00 | 1,345.00 | 1,350.00 | 1,350.00 | 74,183 |
| 2025-01-24 | 1,365.00 | 1,434.00 | 1,365.00 | 1,420.00 | 1,420.00 | 82,463 |
| 2025-01-23 | 1,303.00 | 1,394.00 | 1,303.00 | 1,362.00 | 1,362.00 | 102,908 |
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.