Sidiz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26,800.00 | 27,050.00 | 26,450.00 | 27,050.00 | 26,461.96 | 5,249 |
| 2024-07-25 | 27,100.00 | 27,100.00 | 26,600.00 | 26,750.00 | 26,168.48 | 5,342 |
| 2024-07-24 | 27,500.00 | 27,700.00 | 27,000.00 | 27,100.00 | 26,510.87 | 12,583 |
| 2024-07-23 | 28,650.00 | 28,850.00 | 27,550.00 | 27,550.00 | 26,951.09 | 13,868 |
| 2024-07-22 | 28,200.00 | 31,800.00 | 27,900.00 | 28,700.00 | 28,076.09 | 109,725 |
| 2024-07-19 | 28,150.00 | 28,400.00 | 27,800.00 | 28,400.00 | 27,782.61 | 5,285 |
| 2024-07-18 | 28,400.00 | 28,700.00 | 28,100.00 | 28,200.00 | 27,586.96 | 4,491 |
| 2024-07-17 | 28,400.00 | 28,650.00 | 28,100.00 | 28,600.00 | 27,978.26 | 3,750 |
| 2024-07-16 | 28,300.00 | 28,900.00 | 27,750.00 | 28,550.00 | 27,929.35 | 10,013 |
| 2024-07-15 | 28,450.00 | 28,450.00 | 28,050.00 | 28,450.00 | 27,831.52 | 2,385 |
| 2024-07-12 | 28,150.00 | 29,050.00 | 28,150.00 | 28,200.00 | 27,586.96 | 3,495 |
| 2024-07-11 | 27,800.00 | 28,750.00 | 27,800.00 | 28,100.00 | 27,489.13 | 5,112 |
| 2024-07-10 | 28,200.00 | 28,200.00 | 27,650.00 | 27,800.00 | 27,195.65 | 2,928 |
| 2024-07-09 | 28,350.00 | 28,350.00 | 27,900.00 | 28,250.00 | 27,635.87 | 1,397 |
| 2024-07-08 | 28,500.00 | 28,550.00 | 28,200.00 | 28,250.00 | 27,635.87 | 3,554 |
| 2024-07-05 | 28,600.00 | 29,000.00 | 28,400.00 | 28,750.00 | 28,125.00 | 6,562 |
| 2024-07-04 | 28,500.00 | 28,900.00 | 28,350.00 | 28,550.00 | 27,929.35 | 1,691 |
| 2024-07-03 | 28,300.00 | 28,850.00 | 28,200.00 | 28,550.00 | 27,929.35 | 4,070 |
| 2024-07-02 | 28,600.00 | 28,950.00 | 28,400.00 | 28,800.00 | 28,173.91 | 2,305 |
| 2024-07-01 | 28,100.00 | 29,350.00 | 28,100.00 | 28,900.00 | 28,271.74 | 9,515 |
| 2024-06-28 | 28,850.00 | 28,950.00 | 28,400.00 | 28,500.00 | 27,880.43 | 1,571 |
| 2024-06-27 | 28,350.00 | 29,100.00 | 28,100.00 | 28,650.00 | 28,027.17 | 3,218 |
| 2024-06-26 | 28,400.00 | 28,450.00 | 28,050.00 | 28,350.00 | 27,733.70 | 3,137 |
| 2024-06-25 | 28,850.00 | 29,100.00 | 28,050.00 | 28,550.00 | 27,929.35 | 4,840 |
| 2024-06-24 | 27,950.00 | 28,800.00 | 27,900.00 | 28,800.00 | 28,173.91 | 3,719 |
| 2024-06-21 | 28,250.00 | 28,450.00 | 27,750.00 | 28,150.00 | 27,538.04 | 2,486 |
| 2024-06-20 | 28,600.00 | 28,650.00 | 28,100.00 | 28,500.00 | 27,880.43 | 1,493 |
| 2024-06-19 | 28,100.00 | 28,600.00 | 28,100.00 | 28,550.00 | 27,929.35 | 2,182 |
| 2024-06-18 | 28,400.00 | 29,250.00 | 28,000.00 | 28,500.00 | 27,880.43 | 6,147 |
| 2024-06-17 | 27,850.00 | 28,550.00 | 27,550.00 | 28,300.00 | 27,684.78 | 6,872 |
| 2024-06-14 | 27,750.00 | 27,850.00 | 27,500.00 | 27,850.00 | 27,244.57 | 1,824 |
| 2024-06-13 | 27,500.00 | 27,900.00 | 27,350.00 | 27,750.00 | 27,146.74 | 2,371 |
| 2024-06-12 | 26,950.00 | 27,850.00 | 26,950.00 | 27,550.00 | 26,951.09 | 3,974 |
| 2024-06-11 | 27,250.00 | 27,300.00 | 26,950.00 | 27,050.00 | 26,461.96 | 1,815 |
| 2024-06-10 | 26,800.00 | 27,250.00 | 26,750.00 | 27,250.00 | 26,657.61 | 2,103 |
| 2024-06-07 | 26,950.00 | 27,050.00 | 26,600.00 | 26,950.00 | 26,364.13 | 1,448 |
| 2024-06-05 | 27,050.00 | 27,150.00 | 26,650.00 | 26,950.00 | 26,364.13 | 1,950 |
| 2024-06-04 | 27,000.00 | 27,150.00 | 26,900.00 | 27,000.00 | 26,413.04 | 1,521 |
| 2024-06-03 | 26,750.00 | 27,150.00 | 26,650.00 | 26,900.00 | 26,315.22 | 1,491 |
| 2024-05-31 | 27,000.00 | 27,100.00 | 26,400.00 | 26,600.00 | 26,021.74 | 4,028 |
| 2024-05-30 | 26,550.00 | 27,050.00 | 26,550.00 | 26,900.00 | 26,315.22 | 832 |
| 2024-05-29 | 26,750.00 | 27,250.00 | 26,450.00 | 26,850.00 | 26,266.30 | 3,795 |
| 2024-05-28 | 26,750.00 | 26,800.00 | 26,600.00 | 26,650.00 | 26,070.65 | 692 |
| 2024-05-27 | 26,900.00 | 26,900.00 | 26,550.00 | 26,750.00 | 26,168.48 | 2,535 |
| 2024-05-24 | 26,900.00 | 27,000.00 | 26,650.00 | 26,900.00 | 26,315.22 | 1,332 |
| 2024-05-23 | 27,000.00 | 27,100.00 | 26,700.00 | 26,800.00 | 26,217.39 | 3,901 |
| 2024-05-22 | 27,250.00 | 27,250.00 | 26,700.00 | 27,050.00 | 26,461.96 | 3,197 |
| 2024-05-21 | 27,100.00 | 27,350.00 | 26,900.00 | 27,200.00 | 26,608.70 | 2,429 |
| 2024-05-20 | 27,250.00 | 27,300.00 | 26,750.00 | 27,100.00 | 26,510.87 | 2,639 |
| 2024-05-17 | 27,450.00 | 27,550.00 | 26,850.00 | 27,050.00 | 26,461.96 | 5,279 |
| 2024-05-16 | 27,600.00 | 27,800.00 | 27,050.00 | 27,500.00 | 26,902.17 | 4,580 |
| 2024-05-14 | 27,050.00 | 27,600.00 | 27,050.00 | 27,500.00 | 26,902.17 | 4,620 |
| 2024-05-13 | 27,350.00 | 27,350.00 | 27,000.00 | 27,100.00 | 26,510.87 | 2,374 |
| 2024-05-10 | 27,000.00 | 27,600.00 | 26,900.00 | 27,150.00 | 26,559.78 | 4,484 |
| 2024-05-09 | 27,300.00 | 27,450.00 | 26,850.00 | 26,900.00 | 26,315.22 | 4,388 |
| 2024-05-08 | 27,150.00 | 27,450.00 | 27,050.00 | 27,450.00 | 26,853.26 | 3,022 |
| 2024-05-07 | 27,650.00 | 27,700.00 | 27,100.00 | 27,350.00 | 26,755.43 | 6,771 |
| 2024-05-03 | 27,900.00 | 28,100.00 | 27,300.00 | 27,650.00 | 27,048.91 | 5,916 |
| 2024-05-02 | 27,900.00 | 28,250.00 | 27,500.00 | 27,950.00 | 27,342.39 | 4,289 |
| 2024-04-30 | 28,300.00 | 28,400.00 | 27,550.00 | 28,100.00 | 27,489.13 | 12,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.