Sidiz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28,200.00 | 28,950.00 | 28,100.00 | 28,150.00 | 27,538.04 | 21,559 |
| 2024-04-26 | 28,650.00 | 29,700.00 | 28,050.00 | 28,600.00 | 27,978.26 | 28,065 |
| 2024-04-25 | 30,650.00 | 31,800.00 | 28,400.00 | 28,400.00 | 27,782.61 | 29,231 |
| 2024-04-24 | 30,650.00 | 30,700.00 | 30,050.00 | 30,300.00 | 29,641.30 | 15,324 |
| 2024-04-23 | 29,800.00 | 31,100.00 | 29,450.00 | 30,600.00 | 29,934.78 | 32,039 |
| 2024-04-22 | 29,650.00 | 30,750.00 | 29,500.00 | 29,500.00 | 28,858.70 | 27,421 |
| 2024-04-19 | 29,000.00 | 29,750.00 | 28,600.00 | 29,700.00 | 29,054.35 | 7,300 |
| 2024-04-18 | 28,200.00 | 29,150.00 | 28,000.00 | 29,100.00 | 28,467.39 | 9,771 |
| 2024-04-17 | 28,500.00 | 28,600.00 | 27,500.00 | 28,400.00 | 27,782.61 | 15,017 |
| 2024-04-16 | 28,500.00 | 33,400.00 | 27,600.00 | 28,450.00 | 27,831.52 | 118,752 |
| 2024-04-15 | 28,750.00 | 28,800.00 | 28,550.00 | 28,800.00 | 28,173.91 | 5,730 |
| 2024-04-12 | 28,400.00 | 28,900.00 | 28,250.00 | 28,900.00 | 28,271.74 | 2,146 |
| 2024-04-11 | 28,750.00 | 28,750.00 | 27,200.00 | 28,300.00 | 27,684.78 | 7,403 |
| 2024-04-09 | 29,250.00 | 29,250.00 | 28,500.00 | 28,700.00 | 28,076.09 | 3,102 |
| 2024-04-08 | 29,450.00 | 29,600.00 | 28,900.00 | 29,300.00 | 28,663.04 | 3,901 |
| 2024-04-05 | 29,050.00 | 29,650.00 | 29,050.00 | 29,550.00 | 28,907.61 | 2,310 |
| 2024-04-04 | 29,100.00 | 29,400.00 | 29,000.00 | 29,400.00 | 28,760.87 | 2,252 |
| 2024-04-03 | 29,450.00 | 30,350.00 | 28,750.00 | 29,400.00 | 28,760.87 | 8,156 |
| 2024-04-02 | 28,950.00 | 29,800.00 | 28,700.00 | 29,500.00 | 28,858.70 | 6,966 |
| 2024-04-01 | 28,100.00 | 29,400.00 | 28,050.00 | 29,000.00 | 28,369.57 | 5,100 |
| 2024-03-29 | 27,600.00 | 28,600.00 | 27,600.00 | 28,250.00 | 27,635.87 | 5,196 |
| 2024-03-28 | 27,150.00 | 27,900.00 | 27,150.00 | 27,500.00 | 26,902.17 | 3,289 |
| 2024-03-27 | 27,300.00 | 27,300.00 | 27,000.00 | 27,150.00 | 26,559.78 | 1,649 |
| 2024-03-26 | 27,350.00 | 27,350.00 | 27,050.00 | 27,300.00 | 26,706.52 | 1,706 |
| 2024-03-25 | 27,400.00 | 27,500.00 | 27,000.00 | 27,350.00 | 26,755.43 | 2,244 |
| 2024-03-22 | 26,750.00 | 27,400.00 | 26,650.00 | 27,400.00 | 26,804.35 | 2,328 |
| 2024-03-21 | 26,800.00 | 27,000.00 | 25,400.00 | 26,750.00 | 26,168.48 | 13,652 |
| 2024-03-20 | 26,750.00 | 26,900.00 | 26,600.00 | 26,800.00 | 26,217.39 | 1,491 |
| 2024-03-19 | 26,700.00 | 26,900.00 | 26,650.00 | 26,900.00 | 26,315.22 | 841 |
| 2024-03-18 | 26,850.00 | 27,000.00 | 26,700.00 | 26,700.00 | 26,119.57 | 596 |
| 2024-03-15 | 26,950.00 | 27,150.00 | 26,850.00 | 26,850.00 | 26,266.30 | 660 |
| 2024-03-14 | 26,950.00 | 27,100.00 | 26,800.00 | 27,100.00 | 26,510.87 | 646 |
| 2024-03-13 | 27,050.00 | 27,100.00 | 26,600.00 | 27,050.00 | 26,461.96 | 1,090 |
| 2024-03-12 | 26,650.00 | 27,050.00 | 26,650.00 | 27,050.00 | 26,461.96 | 1,559 |
| 2024-03-11 | 26,650.00 | 27,000.00 | 26,500.00 | 26,850.00 | 26,266.30 | 1,275 |
| 2024-03-08 | 26,750.00 | 26,900.00 | 26,750.00 | 26,900.00 | 26,315.22 | 934 |
| 2024-03-07 | 26,850.00 | 26,850.00 | 26,600.00 | 26,750.00 | 26,168.48 | 1,554 |
| 2024-03-06 | 26,900.00 | 26,900.00 | 26,600.00 | 26,850.00 | 26,266.30 | 2,545 |
| 2024-03-05 | 27,700.00 | 28,000.00 | 26,550.00 | 26,900.00 | 26,315.22 | 6,694 |
| 2024-03-04 | 27,650.00 | 28,000.00 | 27,650.00 | 27,700.00 | 27,097.83 | 2,880 |
| 2024-02-29 | 27,500.00 | 28,050.00 | 27,350.00 | 27,900.00 | 27,293.48 | 2,881 |
| 2024-02-28 | 27,300.00 | 27,800.00 | 27,200.00 | 27,500.00 | 26,902.17 | 4,839 |
| 2024-02-27 | 28,800.00 | 28,950.00 | 27,250.00 | 27,750.00 | 27,146.74 | 11,708 |
| 2024-02-26 | 27,150.00 | 34,800.00 | 27,050.00 | 29,050.00 | 28,418.48 | 100,165 |
| 2024-02-23 | 27,750.00 | 27,750.00 | 27,000.00 | 27,200.00 | 26,608.70 | 1,010 |
| 2024-02-22 | 27,550.00 | 27,900.00 | 27,550.00 | 27,750.00 | 27,146.74 | 732 |
| 2024-02-21 | 28,200.00 | 28,200.00 | 27,450.00 | 27,500.00 | 26,902.17 | 752 |
| 2024-02-20 | 27,800.00 | 28,150.00 | 27,700.00 | 28,150.00 | 27,538.04 | 1,235 |
| 2024-02-19 | 27,200.00 | 27,750.00 | 27,200.00 | 27,750.00 | 27,146.74 | 949 |
| 2024-02-16 | 27,450.00 | 27,550.00 | 27,400.00 | 27,450.00 | 26,853.26 | 548 |
| 2024-02-15 | 27,700.00 | 27,700.00 | 27,050.00 | 27,450.00 | 26,853.26 | 2,507 |
| 2024-02-14 | 27,450.00 | 27,800.00 | 27,250.00 | 27,800.00 | 27,195.65 | 1,946 |
| 2024-02-13 | 27,500.00 | 27,500.00 | 27,050.00 | 27,300.00 | 26,706.52 | 738 |
| 2024-02-08 | 27,150.00 | 27,550.00 | 27,000.00 | 27,550.00 | 26,951.09 | 1,077 |
| 2024-02-07 | 27,000.00 | 27,200.00 | 26,950.00 | 27,200.00 | 26,608.70 | 1,493 |
| 2024-02-06 | 27,300.00 | 27,650.00 | 26,900.00 | 27,000.00 | 26,413.04 | 1,881 |
| 2024-02-05 | 27,000.00 | 27,350.00 | 27,000.00 | 27,300.00 | 26,706.52 | 3,094 |
| 2024-02-02 | 27,100.00 | 27,250.00 | 26,850.00 | 26,900.00 | 26,315.22 | 2,014 |
| 2024-02-01 | 27,200.00 | 27,600.00 | 27,050.00 | 27,100.00 | 26,510.87 | 6,990 |
| 2024-01-31 | 27,200.00 | 27,450.00 | 27,150.00 | 27,250.00 | 26,657.61 | 5,217 |
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.