Sidiz Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	27,100.00	27,250.00	27,050.00	27,150.00	26,559.78	990
2024-01-29	26,850.00	27,100.00	26,850.00	27,000.00	26,413.04	2,028
2024-01-26	26,700.00	26,850.00	26,500.00	26,800.00	26,217.39	1,305
2024-01-25	26,650.00	26,900.00	26,450.00	26,700.00	26,119.57	629
2024-01-24	26,800.00	27,050.00	26,800.00	26,950.00	26,364.13	328
2024-01-23	26,650.00	27,250.00	26,650.00	27,000.00	26,413.04	2,613
2024-01-22	27,150.00	27,250.00	26,850.00	27,200.00	26,608.70	1,160
2024-01-19	27,400.00	27,400.00	26,300.00	27,050.00	26,461.96	4,600
2024-01-18	27,200.00	27,750.00	26,500.00	27,400.00	26,804.35	1,132
2024-01-17	27,500.00	27,550.00	26,800.00	27,050.00	26,461.96	1,802
2024-01-16	27,500.00	27,700.00	27,200.00	27,550.00	26,951.09	485
2024-01-15	27,700.00	27,700.00	27,500.00	27,500.00	26,902.17	92
2024-01-12	27,500.00	27,950.00	27,200.00	27,750.00	27,146.74	2,368
2024-01-11	27,600.00	27,600.00	27,350.00	27,450.00	26,853.26	625
2024-01-10	27,350.00	27,550.00	27,300.00	27,350.00	26,755.43	857
2024-01-09	27,450.00	27,650.00	27,250.00	27,450.00	26,853.26	505
2024-01-08	27,700.00	27,900.00	27,350.00	27,450.00	26,853.26	958
2024-01-05	28,000.00	28,000.00	27,500.00	27,700.00	27,097.83	884
2024-01-04	28,400.00	28,500.00	28,000.00	28,000.00	27,391.30	617
2024-01-03	28,800.00	28,800.00	28,400.00	28,400.00	27,782.61	615
2024-01-02	28,900.00	28,900.00	28,450.00	28,550.00	27,929.35	598
2023-12-28	28,600.00	29,000.00	28,600.00	28,900.00	28,271.74	859
2023-12-27	29,000.00	29,050.00	28,600.00	28,600.00	27,978.26	978
2023-12-26	29,000.00	29,150.00	28,850.00	29,000.00	27,880.43	903
2023-12-22	28,750.00	29,100.00	28,750.00	29,000.00	27,880.43	1,732
2023-12-21	28,650.00	28,750.00	28,550.00	28,750.00	27,640.09	862
2023-12-20	28,500.00	28,650.00	28,450.00	28,650.00	27,543.95	950
2023-12-19	28,100.00	28,550.00	28,100.00	28,500.00	27,399.74	1,153
2023-12-18	27,600.00	28,400.00	27,600.00	28,400.00	27,303.60	1,309
2023-12-15	27,600.00	27,850.00	27,500.00	27,600.00	26,534.48	617
2023-12-14	27,850.00	27,850.00	27,450.00	27,600.00	26,534.48	566
2023-12-13	28,150.00	28,150.00	27,500.00	27,900.00	26,822.90	609
2023-12-12	28,200.00	28,350.00	28,050.00	28,150.00	27,063.25	389
2023-12-11	27,850.00	28,300.00	27,200.00	28,200.00	27,111.32	1,476
2023-12-08	27,450.00	27,850.00	27,150.00	27,750.00	26,678.69	1,346
2023-12-07	27,150.00	27,800.00	27,150.00	27,600.00	26,534.48	815
2023-12-06	27,100.00	27,350.00	26,900.00	27,150.00	26,101.86	1,606
2023-12-05	27,050.00	27,450.00	26,950.00	27,400.00	26,342.20	12,213
2023-12-04	26,450.00	27,050.00	26,400.00	26,950.00	25,909.58	861
2023-12-01	26,850.00	26,900.00	26,450.00	26,750.00	25,717.30	4,587
2023-11-30	26,950.00	26,950.00	26,550.00	26,850.00	25,813.44	4,317
2023-11-29	27,150.00	27,150.00	26,550.00	26,950.00	25,909.58	5,845
2023-11-28	27,500.00	27,700.00	26,950.00	27,150.00	26,101.86	4,350
2023-11-27	28,200.00	28,550.00	27,400.00	27,500.00	26,438.34	3,198
2023-11-24	28,150.00	28,550.00	28,150.00	28,450.00	27,351.67	686
2023-11-23	27,750.00	28,150.00	27,750.00	28,150.00	27,063.25	450
2023-11-22	28,350.00	28,350.00	27,900.00	28,150.00	27,063.25	1,060
2023-11-21	28,050.00	28,400.00	28,000.00	28,350.00	27,255.53	1,125
2023-11-20	27,500.00	28,000.00	27,500.00	28,000.00	26,919.04	1,564
2023-11-17	27,900.00	28,000.00	27,500.00	27,500.00	26,438.34	1,509
2023-11-16	27,850.00	28,000.00	27,450.00	27,750.00	26,678.69	1,740
2023-11-15	27,450.00	27,950.00	27,450.00	27,850.00	26,774.83	929
2023-11-14	27,600.00	27,600.00	27,250.00	27,450.00	26,390.27	577
2023-11-13	27,900.00	28,200.00	27,300.00	27,300.00	26,246.06	548
2023-11-10	27,750.00	28,000.00	27,600.00	27,900.00	26,822.90	337
2023-11-09	28,100.00	28,300.00	27,850.00	28,000.00	26,919.04	185
2023-11-08	27,900.00	28,150.00	27,750.00	28,000.00	26,919.04	401
2023-11-07	28,200.00	28,200.00	27,550.00	27,900.00	26,822.90	696
2023-11-06	28,250.00	28,350.00	27,850.00	28,300.00	27,207.46	729
2023-11-03	27,850.00	28,200.00	27,850.00	28,150.00	27,063.25	517

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.