SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,288.00 | 1,310.00 | 1,277.00 | 1,303.00 | 1,303.00 | 62,039 |
| 2025-01-21 | 1,312.00 | 1,312.00 | 1,252.00 | 1,288.00 | 1,288.00 | 7,278 |
| 2025-01-20 | 1,279.00 | 1,300.00 | 1,254.00 | 1,278.00 | 1,278.00 | 29,484 |
| 2025-01-17 | 1,242.00 | 1,280.00 | 1,232.00 | 1,280.00 | 1,280.00 | 28,095 |
| 2025-01-16 | 1,250.00 | 1,271.00 | 1,229.00 | 1,242.00 | 1,242.00 | 21,301 |
| 2025-01-15 | 1,290.00 | 1,296.00 | 1,213.00 | 1,250.00 | 1,250.00 | 115,270 |
| 2025-01-14 | 1,343.00 | 1,368.00 | 1,235.00 | 1,300.00 | 1,300.00 | 56,726 |
| 2025-01-13 | 1,395.00 | 1,395.00 | 1,324.00 | 1,343.00 | 1,343.00 | 50,009 |
| 2025-01-10 | 1,450.00 | 1,456.00 | 1,375.00 | 1,398.00 | 1,398.00 | 35,864 |
| 2025-01-09 | 1,400.00 | 1,412.00 | 1,388.00 | 1,404.00 | 1,404.00 | 40,727 |
| 2025-01-08 | 1,450.00 | 1,450.00 | 1,352.00 | 1,400.00 | 1,400.00 | 57,386 |
| 2025-01-07 | 1,382.00 | 1,450.00 | 1,370.00 | 1,450.00 | 1,450.00 | 50,068 |
| 2025-01-06 | 1,338.00 | 1,401.00 | 1,336.00 | 1,382.00 | 1,382.00 | 34,894 |
| 2025-01-03 | 1,330.00 | 1,355.00 | 1,322.00 | 1,338.00 | 1,338.00 | 51,741 |
| 2025-01-02 | 1,302.00 | 1,344.00 | 1,290.00 | 1,330.00 | 1,330.00 | 21,665 |
| 2024-12-30 | 1,303.00 | 1,303.00 | 1,258.00 | 1,302.00 | 1,302.00 | 35,782 |
| 2024-12-27 | 1,304.00 | 1,325.00 | 1,261.00 | 1,303.00 | 1,303.00 | 12,062 |
| 2024-12-26 | 1,300.00 | 1,349.00 | 1,239.00 | 1,305.00 | 1,305.00 | 33,477 |
| 2024-12-24 | 1,301.00 | 1,307.00 | 1,283.00 | 1,300.00 | 1,300.00 | 26,212 |
| 2024-12-23 | 1,332.00 | 1,344.00 | 1,279.00 | 1,301.00 | 1,301.00 | 36,491 |
| 2024-12-20 | 1,288.00 | 1,379.00 | 1,250.00 | 1,344.00 | 1,344.00 | 89,479 |
| 2024-12-19 | 1,290.00 | 1,293.00 | 1,239.00 | 1,288.00 | 1,288.00 | 8,888 |
| 2024-12-18 | 1,293.00 | 1,313.00 | 1,243.00 | 1,293.00 | 1,293.00 | 42,131 |
| 2024-12-17 | 1,300.00 | 1,313.00 | 1,224.00 | 1,293.00 | 1,293.00 | 29,932 |
| 2024-12-16 | 1,263.00 | 1,309.00 | 1,263.00 | 1,300.00 | 1,300.00 | 22,900 |
| 2024-12-13 | 1,257.00 | 1,294.00 | 1,250.00 | 1,263.00 | 1,263.00 | 17,435 |
| 2024-12-12 | 1,223.00 | 1,260.00 | 1,198.00 | 1,259.00 | 1,259.00 | 31,557 |
| 2024-12-11 | 1,125.00 | 1,209.00 | 1,123.00 | 1,209.00 | 1,209.00 | 45,477 |
| 2024-12-10 | 1,115.00 | 1,123.00 | 1,060.00 | 1,120.00 | 1,120.00 | 32,143 |
| 2024-12-09 | 1,062.00 | 1,124.00 | 985.00 | 1,121.00 | 1,121.00 | 57,329 |
| 2024-12-06 | 1,050.00 | 1,080.00 | 1,048.00 | 1,080.00 | 1,080.00 | 18,235 |
| 2024-12-05 | 1,110.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | 19,074 |
| 2024-12-04 | 1,096.00 | 1,150.00 | 1,083.00 | 1,110.00 | 1,110.00 | 8,281 |
| 2024-12-03 | 1,098.00 | 1,105.00 | 1,086.00 | 1,097.00 | 1,097.00 | 24,281 |
| 2024-12-02 | 1,102.00 | 1,129.00 | 1,091.00 | 1,098.00 | 1,098.00 | 38,200 |
| 2024-11-29 | 1,115.00 | 1,166.00 | 1,112.00 | 1,112.00 | 1,112.00 | 14,003 |
| 2024-11-28 | 1,152.00 | 1,320.00 | 1,095.00 | 1,115.00 | 1,115.00 | 178,888 |
| 2024-11-27 | 1,164.00 | 1,164.00 | 1,133.00 | 1,152.00 | 1,152.00 | 8,494 |
| 2024-11-26 | 1,096.00 | 1,127.00 | 1,092.00 | 1,126.00 | 1,126.00 | 65,767 |
| 2024-11-25 | 1,078.00 | 1,100.00 | 1,078.00 | 1,096.00 | 1,096.00 | 26,968 |
| 2024-11-22 | 1,150.00 | 1,179.00 | 1,057.00 | 1,078.00 | 1,078.00 | 96,481 |
| 2024-11-21 | 1,213.00 | 1,223.00 | 1,102.00 | 1,150.00 | 1,150.00 | 83,129 |
| 2024-11-20 | 1,213.00 | 1,223.00 | 1,185.00 | 1,210.00 | 1,210.00 | 9,632 |
| 2024-11-19 | 1,205.00 | 1,242.00 | 1,161.00 | 1,213.00 | 1,213.00 | 32,214 |
| 2024-11-18 | 1,189.00 | 1,210.00 | 1,154.00 | 1,205.00 | 1,205.00 | 42,843 |
| 2024-11-15 | 1,152.00 | 1,186.00 | 1,130.00 | 1,154.00 | 1,154.00 | 47,544 |
| 2024-11-14 | 1,244.00 | 1,263.00 | 1,102.00 | 1,151.00 | 1,151.00 | 71,224 |
| 2024-11-13 | 1,300.00 | 1,303.00 | 1,253.00 | 1,257.00 | 1,257.00 | 26,372 |
| 2024-11-12 | 1,317.00 | 1,327.00 | 1,251.00 | 1,300.00 | 1,300.00 | 49,089 |
| 2024-11-11 | 1,387.00 | 1,395.00 | 1,268.00 | 1,327.00 | 1,327.00 | 76,848 |
| 2024-11-08 | 1,384.00 | 1,395.00 | 1,372.00 | 1,395.00 | 1,395.00 | 15,743 |
| 2024-11-07 | 1,402.00 | 1,403.00 | 1,355.00 | 1,395.00 | 1,395.00 | 4,039 |
| 2024-11-06 | 1,398.00 | 1,438.00 | 1,366.00 | 1,403.00 | 1,403.00 | 26,749 |
| 2024-11-05 | 1,405.00 | 1,444.00 | 1,371.00 | 1,398.00 | 1,398.00 | 20,968 |
| 2024-11-04 | 1,419.00 | 1,419.00 | 1,380.00 | 1,405.00 | 1,405.00 | 6,582 |
| 2024-11-01 | 1,414.00 | 1,421.00 | 1,400.00 | 1,420.00 | 1,420.00 | 21,852 |
| 2024-10-31 | 1,413.00 | 1,423.00 | 1,402.00 | 1,414.00 | 1,414.00 | 12,685 |
| 2024-10-30 | 1,414.00 | 1,420.00 | 1,402.00 | 1,413.00 | 1,413.00 | 28,167 |
| 2024-10-29 | 1,369.00 | 1,418.00 | 1,367.00 | 1,414.00 | 1,414.00 | 29,896 |
| 2024-10-28 | 1,314.00 | 1,369.00 | 1,308.00 | 1,365.00 | 1,365.00 | 45,813 |
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.