SD SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,364.00 | 1,388.00 | 1,248.00 | 1,308.00 | 1,308.00 | 79,132 |
| 2024-10-24 | 1,387.00 | 1,419.00 | 1,277.00 | 1,364.00 | 1,364.00 | 35,620 |
| 2024-10-23 | 1,390.00 | 1,410.00 | 1,376.00 | 1,377.00 | 1,377.00 | 20,350 |
| 2024-10-22 | 1,447.00 | 1,447.00 | 1,400.00 | 1,405.00 | 1,405.00 | 19,075 |
| 2024-10-21 | 1,463.00 | 1,463.00 | 1,418.00 | 1,460.00 | 1,460.00 | 7,683 |
| 2024-10-18 | 1,483.00 | 1,483.00 | 1,449.00 | 1,463.00 | 1,463.00 | 11,231 |
| 2024-10-17 | 1,490.00 | 1,490.00 | 1,471.00 | 1,488.00 | 1,488.00 | 6,154 |
| 2024-10-16 | 1,500.00 | 1,500.00 | 1,472.00 | 1,496.00 | 1,496.00 | 33,607 |
| 2024-10-15 | 1,515.00 | 1,527.00 | 1,480.00 | 1,516.00 | 1,516.00 | 6,167 |
| 2024-10-14 | 1,544.00 | 1,544.00 | 1,472.00 | 1,530.00 | 1,530.00 | 57,115 |
| 2024-10-11 | 1,514.00 | 1,545.00 | 1,510.00 | 1,544.00 | 1,544.00 | 15,124 |
| 2024-10-10 | 1,507.00 | 1,539.00 | 1,507.00 | 1,529.00 | 1,529.00 | 31,167 |
| 2024-10-08 | 1,502.00 | 1,549.00 | 1,494.00 | 1,507.00 | 1,507.00 | 9,476 |
| 2024-10-07 | 1,504.00 | 1,504.00 | 1,481.00 | 1,502.00 | 1,502.00 | 7,204 |
| 2024-10-04 | 1,525.00 | 1,526.00 | 1,472.00 | 1,504.00 | 1,504.00 | 18,868 |
| 2024-10-02 | 1,519.00 | 1,533.00 | 1,482.00 | 1,526.00 | 1,526.00 | 4,716 |
| 2024-09-30 | 1,497.00 | 1,549.00 | 1,497.00 | 1,519.00 | 1,519.00 | 26,333 |
| 2024-09-27 | 1,523.00 | 1,566.00 | 1,500.00 | 1,511.00 | 1,511.00 | 28,959 |
| 2024-09-26 | 1,538.00 | 1,580.00 | 1,510.00 | 1,523.00 | 1,523.00 | 23,388 |
| 2024-09-25 | 1,520.00 | 1,543.00 | 1,485.00 | 1,538.00 | 1,538.00 | 49,435 |
| 2024-09-24 | 1,551.00 | 1,564.00 | 1,500.00 | 1,520.00 | 1,520.00 | 20,508 |
| 2024-09-23 | 1,544.00 | 1,559.00 | 1,530.00 | 1,551.00 | 1,551.00 | 26,914 |
| 2024-09-20 | 1,581.00 | 1,581.00 | 1,510.00 | 1,544.00 | 1,544.00 | 30,275 |
| 2024-09-19 | 1,618.00 | 1,618.00 | 1,566.00 | 1,581.00 | 1,581.00 | 10,466 |
| 2024-09-13 | 1,590.00 | 1,630.00 | 1,541.00 | 1,618.00 | 1,618.00 | 46,973 |
| 2024-09-12 | 1,552.00 | 1,575.00 | 1,528.00 | 1,547.00 | 1,547.00 | 17,225 |
| 2024-09-11 | 1,509.00 | 1,534.00 | 1,490.00 | 1,528.00 | 1,528.00 | 34,858 |
| 2024-09-10 | 1,475.00 | 1,521.00 | 1,451.00 | 1,510.00 | 1,510.00 | 43,368 |
| 2024-09-09 | 1,489.00 | 1,533.00 | 1,405.00 | 1,479.00 | 1,479.00 | 36,376 |
| 2024-09-06 | 1,577.00 | 1,695.00 | 1,442.00 | 1,489.00 | 1,489.00 | 80,268 |
| 2024-09-05 | 1,600.00 | 1,620.00 | 1,533.00 | 1,577.00 | 1,577.00 | 31,088 |
| 2024-09-04 | 1,641.00 | 1,665.00 | 1,593.00 | 1,616.00 | 1,616.00 | 17,736 |
| 2024-09-03 | 1,645.00 | 1,723.00 | 1,616.00 | 1,641.00 | 1,641.00 | 25,269 |
| 2024-09-02 | 1,690.00 | 1,690.00 | 1,614.00 | 1,645.00 | 1,645.00 | 77,326 |
| 2024-08-30 | 1,543.00 | 1,700.00 | 1,543.00 | 1,690.00 | 1,690.00 | 57,687 |
| 2024-08-29 | 1,608.00 | 1,642.00 | 1,527.00 | 1,559.00 | 1,559.00 | 12,485 |
| 2024-08-28 | 1,662.00 | 1,700.00 | 1,612.00 | 1,624.00 | 1,624.00 | 20,290 |
| 2024-08-27 | 1,656.00 | 1,680.00 | 1,638.00 | 1,662.00 | 1,662.00 | 8,258 |
| 2024-08-26 | 1,668.00 | 1,735.00 | 1,650.00 | 1,656.00 | 1,656.00 | 25,165 |
| 2024-08-23 | 1,651.00 | 1,720.00 | 1,651.00 | 1,668.00 | 1,668.00 | 25,963 |
| 2024-08-22 | 1,630.00 | 1,656.00 | 1,600.00 | 1,651.00 | 1,651.00 | 27,549 |
| 2024-08-21 | 1,626.00 | 1,660.00 | 1,592.00 | 1,630.00 | 1,630.00 | 19,838 |
| 2024-08-20 | 1,645.00 | 1,679.00 | 1,626.00 | 1,626.00 | 1,626.00 | 10,860 |
| 2024-08-19 | 1,691.00 | 1,691.00 | 1,600.00 | 1,645.00 | 1,645.00 | 47,488 |
| 2024-08-16 | 1,660.00 | 1,699.00 | 1,634.00 | 1,666.00 | 1,666.00 | 32,668 |
| 2024-08-14 | 1,660.00 | 1,696.00 | 1,658.00 | 1,660.00 | 1,660.00 | 21,486 |
| 2024-08-13 | 1,660.00 | 1,698.00 | 1,656.00 | 1,659.00 | 1,659.00 | 30,812 |
| 2024-08-12 | 1,658.00 | 1,722.00 | 1,624.00 | 1,655.00 | 1,655.00 | 107,989 |
| 2024-08-09 | 1,676.00 | 1,778.00 | 1,663.00 | 1,722.00 | 1,722.00 | 24,751 |
| 2024-08-08 | 1,691.00 | 1,705.00 | 1,654.00 | 1,676.00 | 1,676.00 | 34,953 |
| 2024-08-07 | 1,708.00 | 1,725.00 | 1,682.00 | 1,708.00 | 1,708.00 | 16,810 |
| 2024-08-06 | 1,576.00 | 1,733.00 | 1,576.00 | 1,708.00 | 1,708.00 | 44,902 |
| 2024-08-05 | 1,833.00 | 1,833.00 | 1,600.00 | 1,600.00 | 1,600.00 | 58,102 |
| 2024-08-02 | 1,911.00 | 1,911.00 | 1,807.00 | 1,835.00 | 1,835.00 | 44,201 |
| 2024-08-01 | 1,912.00 | 1,921.00 | 1,877.00 | 1,916.00 | 1,916.00 | 29,116 |
| 2024-07-31 | 1,922.00 | 1,922.00 | 1,890.00 | 1,921.00 | 1,921.00 | 22,458 |
| 2024-07-30 | 1,915.00 | 1,941.00 | 1,893.00 | 1,933.00 | 1,933.00 | 51,428 |
| 2024-07-29 | 1,900.00 | 1,944.00 | 1,885.00 | 1,921.00 | 1,921.00 | 41,466 |
| 2024-07-26 | 1,884.00 | 1,947.00 | 1,884.00 | 1,900.00 | 1,900.00 | 61,584 |
| 2024-07-25 | 1,894.00 | 1,894.00 | 1,848.00 | 1,884.00 | 1,884.00 | 48,599 |
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.