Sidiz Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27,900.00	28,000.00	27,550.00	28,000.00	26,919.04	353
2023-11-01	27,200.00	27,950.00	27,200.00	27,600.00	26,534.48	1,024
2023-10-31	27,000.00	27,600.00	27,000.00	27,300.00	26,246.06	384
2023-10-30	27,400.00	27,500.00	27,050.00	27,050.00	26,005.72	589
2023-10-27	27,150.00	27,700.00	26,500.00	27,350.00	26,294.13	2,949
2023-10-26	27,600.00	28,250.00	27,150.00	27,450.00	26,390.27	1,147
2023-10-25	27,450.00	28,200.00	27,450.00	28,050.00	26,967.11	608
2023-10-24	27,100.00	27,700.00	27,050.00	27,700.00	26,630.62	1,567
2023-10-23	27,600.00	27,700.00	27,100.00	27,250.00	26,197.99	1,741
2023-10-20	28,450.00	28,450.00	27,500.00	27,550.00	26,486.41	1,375
2023-10-19	28,550.00	28,550.00	28,100.00	28,450.00	27,351.67	464
2023-10-18	28,600.00	28,700.00	28,500.00	28,500.00	27,399.74	786
2023-10-17	27,900.00	28,500.00	27,900.00	28,500.00	27,399.74	398
2023-10-16	29,100.00	29,100.00	27,450.00	27,850.00	26,774.83	3,252
2023-10-13	29,350.00	29,350.00	28,800.00	28,800.00	27,688.16	716
2023-10-12	28,900.00	29,300.00	28,050.00	29,200.00	28,072.71	1,371
2023-10-11	28,200.00	28,900.00	28,200.00	28,800.00	27,688.16	1,340
2023-10-10	28,550.00	28,550.00	27,800.00	28,150.00	27,063.25	515
2023-10-06	27,950.00	28,400.00	27,800.00	28,350.00	27,255.53	416
2023-10-05	28,050.00	28,250.00	27,550.00	28,000.00	26,919.04	1,252
2023-10-04	28,450.00	28,550.00	27,500.00	28,250.00	27,159.39	1,265
2023-09-27	28,450.00	29,250.00	28,450.00	28,550.00	27,447.81	791
2023-09-26	28,500.00	29,150.00	28,450.00	28,450.00	27,351.67	1,879
2023-09-25	28,700.00	29,050.00	28,550.00	28,800.00	27,688.16	900
2023-09-22	28,800.00	29,400.00	28,650.00	28,650.00	27,543.95	888
2023-09-21	29,500.00	29,750.00	28,850.00	29,000.00	27,880.43	3,622
2023-09-20	29,800.00	30,250.00	29,500.00	29,500.00	28,361.13	4,162
2023-09-19	30,150.00	30,300.00	29,800.00	30,150.00	28,986.04	961
2023-09-18	30,600.00	30,650.00	30,200.00	30,250.00	29,082.18	900
2023-09-15	30,150.00	30,700.00	30,050.00	30,650.00	29,466.74	1,579
2023-09-14	30,100.00	30,200.00	29,750.00	30,150.00	28,986.04	838
2023-09-13	30,050.00	30,150.00	29,800.00	29,850.00	28,697.62	1,371
2023-09-12	30,200.00	30,350.00	30,050.00	30,050.00	28,889.90	1,370
2023-09-11	30,450.00	30,500.00	30,000.00	30,000.00	28,841.83	2,179
2023-09-08	30,300.00	30,550.00	30,050.00	30,200.00	29,034.11	1,641
2023-09-07	31,150.00	31,150.00	30,100.00	30,500.00	29,322.53	8,533
2023-09-06	31,600.00	31,600.00	31,000.00	31,200.00	29,995.50	2,182
2023-09-05	31,250.00	31,800.00	31,050.00	31,300.00	30,091.64	1,779
2023-09-04	31,050.00	31,950.00	31,000.00	31,050.00	29,851.29	2,543
2023-09-01	31,600.00	31,900.00	31,100.00	31,250.00	30,043.57	4,622
2023-08-31	32,100.00	32,150.00	31,150.00	31,600.00	30,380.06	9,229
2023-08-30	32,200.00	32,500.00	32,000.00	32,000.00	30,764.62	2,805
2023-08-29	32,050.00	32,450.00	32,000.00	32,200.00	30,956.90	4,370
2023-08-28	32,350.00	32,350.00	31,800.00	32,250.00	31,004.97	5,410
2023-08-25	32,650.00	32,950.00	32,300.00	32,300.00	31,053.04	2,442
2023-08-24	32,750.00	32,900.00	32,350.00	32,500.00	31,245.31	13,356
2023-08-23	33,400.00	35,750.00	32,500.00	32,750.00	31,485.66	71,210
2023-08-22	33,800.00	33,900.00	33,150.00	33,400.00	32,110.57	4,245
2023-08-21	32,700.00	33,900.00	32,700.00	33,700.00	32,398.99	2,250
2023-08-18	33,000.00	33,350.00	32,950.00	33,050.00	31,774.08	3,465
2023-08-17	33,950.00	34,050.00	32,400.00	33,200.00	31,918.29	14,180
2023-08-16	35,550.00	36,850.00	33,550.00	33,950.00	32,639.34	37,286
2023-08-14	35,400.00	36,750.00	35,300.00	35,850.00	34,465.99	14,319
2023-08-11	36,150.00	36,450.00	35,750.00	36,150.00	34,754.40	2,855
2023-08-10	35,700.00	36,550.00	35,550.00	36,300.00	34,898.61	9,637
2023-08-09	35,000.00	35,650.00	35,000.00	35,650.00	34,273.71	2,254
2023-08-08	34,850.00	35,150.00	34,750.00	35,050.00	33,696.87	6,902
2023-08-07	35,050.00	35,100.00	34,800.00	35,000.00	33,648.80	2,275
2023-08-04	34,750.00	35,300.00	34,450.00	35,300.00	33,937.22	2,573
2023-08-03	35,200.00	35,200.00	34,250.00	34,900.00	33,552.66	2,303

← NewerPage 13 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.