Sidiz Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	34,750.00	35,950.00	34,550.00	34,950.00	33,600.73	4,795
2023-08-01	34,300.00	34,800.00	34,100.00	34,700.00	33,360.38	3,601
2023-07-31	33,650.00	34,350.00	33,650.00	34,300.00	32,975.82	5,233
2023-07-28	33,350.00	34,450.00	33,050.00	33,650.00	32,350.92	4,374
2023-07-27	32,450.00	33,300.00	32,450.00	33,250.00	31,966.36	5,537
2023-07-26	33,850.00	34,100.00	32,250.00	32,800.00	31,533.73	14,737
2023-07-25	36,050.00	36,100.00	33,800.00	34,200.00	32,879.69	15,711
2023-07-24	37,300.00	37,350.00	35,700.00	36,200.00	34,802.47	8,504
2023-07-21	37,550.00	39,200.00	36,750.00	37,000.00	35,571.59	54,598
2023-07-20	37,750.00	39,400.00	36,750.00	37,550.00	36,100.36	36,261
2023-07-19	36,550.00	38,500.00	36,350.00	37,900.00	36,436.84	23,570
2023-07-18	36,900.00	37,100.00	36,400.00	36,550.00	35,138.96	6,122
2023-07-17	36,750.00	37,250.00	36,450.00	36,900.00	35,475.45	9,625
2023-07-14	36,700.00	37,050.00	36,250.00	36,900.00	35,475.45	15,949
2023-07-13	36,850.00	39,500.00	36,550.00	36,900.00	35,475.45	69,705
2023-07-12	37,200.00	37,200.00	36,500.00	36,850.00	35,427.38	3,782
2023-07-11	37,400.00	37,850.00	36,600.00	37,100.00	35,667.73	9,515
2023-07-10	36,950.00	38,900.00	36,500.00	37,650.00	36,196.50	29,179
2023-07-07	36,200.00	37,600.00	35,050.00	37,600.00	36,148.43	9,313
2023-07-06	37,650.00	41,350.00	35,300.00	36,150.00	34,754.40	74,537
2023-07-05	37,300.00	37,700.00	37,250.00	37,550.00	36,100.36	2,008
2023-07-04	37,000.00	37,350.00	37,000.00	37,300.00	35,860.01	607
2023-07-03	37,050.00	37,500.00	37,050.00	37,300.00	35,860.01	1,013
2023-06-30	36,700.00	37,900.00	36,300.00	37,400.00	35,956.15	2,218
2023-06-29	36,450.00	36,650.00	36,200.00	36,650.00	35,235.10	976
2023-06-28	36,300.00	36,550.00	36,000.00	36,450.00	35,042.82	1,592
2023-06-27	36,250.00	36,350.00	36,150.00	36,300.00	34,898.61	981
2023-06-26	36,150.00	36,250.00	36,050.00	36,200.00	34,802.47	1,144
2023-06-23	36,300.00	36,300.00	36,100.00	36,150.00	34,754.40	1,081
2023-06-22	35,550.00	36,200.00	35,550.00	36,150.00	34,754.40	3,073
2023-06-21	36,100.00	36,150.00	35,850.00	36,050.00	34,658.26	877
2023-06-20	36,150.00	36,250.00	36,000.00	36,100.00	34,706.33	2,977
2023-06-19	36,400.00	36,400.00	36,150.00	36,150.00	34,754.40	1,688
2023-06-16	36,500.00	36,550.00	35,900.00	36,400.00	34,994.75	2,652
2023-06-15	36,550.00	36,700.00	36,400.00	36,500.00	35,090.89	2,251
2023-06-14	36,700.00	36,900.00	36,550.00	36,850.00	35,427.38	3,210
2023-06-13	36,800.00	36,900.00	36,600.00	36,800.00	35,379.31	3,177
2023-06-12	36,950.00	36,950.00	36,000.00	36,850.00	35,427.38	5,942
2023-06-09	36,900.00	37,150.00	36,700.00	37,000.00	35,571.59	1,880
2023-06-08	37,050.00	37,250.00	36,600.00	36,650.00	35,235.10	4,153
2023-06-07	37,400.00	37,400.00	37,050.00	37,150.00	35,715.80	2,355
2023-06-05	37,400.00	37,650.00	37,250.00	37,400.00	35,956.15	2,783
2023-06-02	37,250.00	37,450.00	37,200.00	37,350.00	35,908.08	2,170
2023-06-01	37,150.00	37,400.00	37,100.00	37,200.00	35,763.87	1,385
2023-05-31	36,750.00	37,300.00	36,750.00	37,150.00	35,715.80	4,049
2023-05-30	37,150.00	37,150.00	36,700.00	36,750.00	35,331.24	2,493
2023-05-26	37,100.00	37,350.00	37,050.00	37,100.00	35,667.73	3,368
2023-05-25	37,150.00	37,400.00	37,100.00	37,250.00	35,811.94	3,148
2023-05-24	37,400.00	37,600.00	37,200.00	37,400.00	35,956.15	2,806
2023-05-23	37,850.00	38,000.00	37,300.00	37,650.00	36,196.50	3,429
2023-05-22	37,800.00	38,000.00	37,550.00	37,950.00	36,484.91	1,570
2023-05-19	37,850.00	38,000.00	37,250.00	37,700.00	36,244.57	4,390
2023-05-18	36,800.00	38,050.00	36,650.00	37,700.00	36,244.57	7,896
2023-05-17	36,850.00	36,950.00	36,550.00	36,650.00	35,235.10	2,585
2023-05-16	36,850.00	37,700.00	36,600.00	36,900.00	35,475.45	2,665
2023-05-15	37,200.00	37,450.00	36,600.00	37,100.00	35,667.73	3,458
2023-05-12	37,850.00	37,900.00	37,250.00	37,450.00	36,004.22	3,452
2023-05-11	37,500.00	37,950.00	37,350.00	37,800.00	36,340.70	5,902
2023-05-10	37,900.00	38,400.00	37,400.00	37,650.00	36,196.50	6,775
2023-05-09	38,150.00	40,300.00	37,900.00	37,900.00	36,436.84	39,357

← NewerPage 14 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.