Sidiz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 37,850.00 | 38,500.00 | 37,350.00 | 37,850.00 | 36,388.77 | 9,983 |
| 2023-05-04 | 37,050.00 | 37,950.00 | 37,000.00 | 37,650.00 | 36,196.50 | 12,850 |
| 2023-05-03 | 36,900.00 | 37,300.00 | 36,750.00 | 37,100.00 | 35,667.73 | 1,545 |
| 2023-05-02 | 36,750.00 | 37,100.00 | 36,550.00 | 37,000.00 | 35,571.59 | 2,552 |
| 2023-04-28 | 36,900.00 | 37,300.00 | 36,650.00 | 36,750.00 | 35,331.24 | 2,441 |
| 2023-04-27 | 37,100.00 | 37,100.00 | 36,550.00 | 36,750.00 | 35,331.24 | 8,791 |
| 2023-04-26 | 38,200.00 | 38,200.00 | 37,000.00 | 37,150.00 | 35,715.80 | 19,385 |
| 2023-04-25 | 38,350.00 | 40,400.00 | 38,150.00 | 38,300.00 | 36,821.40 | 41,846 |
| 2023-04-24 | 38,000.00 | 38,500.00 | 38,000.00 | 38,350.00 | 36,869.47 | 3,410 |
| 2023-04-21 | 38,150.00 | 38,550.00 | 37,900.00 | 38,400.00 | 36,917.54 | 13,669 |
| 2023-04-20 | 38,200.00 | 39,200.00 | 37,800.00 | 38,300.00 | 36,821.40 | 20,187 |
| 2023-04-19 | 38,450.00 | 38,600.00 | 38,050.00 | 38,300.00 | 36,821.40 | 5,497 |
| 2023-04-18 | 38,150.00 | 39,250.00 | 37,950.00 | 38,300.00 | 36,821.40 | 20,705 |
| 2023-04-17 | 38,150.00 | 38,350.00 | 37,850.00 | 38,150.00 | 36,677.19 | 2,935 |
| 2023-04-14 | 38,150.00 | 38,450.00 | 37,950.00 | 38,150.00 | 36,677.19 | 4,350 |
| 2023-04-13 | 37,750.00 | 38,250.00 | 37,400.00 | 38,100.00 | 36,629.12 | 7,273 |
| 2023-04-12 | 38,000.00 | 38,050.00 | 37,600.00 | 37,950.00 | 36,484.91 | 4,469 |
| 2023-04-11 | 37,850.00 | 38,000.00 | 37,250.00 | 38,000.00 | 36,532.98 | 6,452 |
| 2023-04-10 | 38,650.00 | 38,650.00 | 37,550.00 | 37,750.00 | 36,292.63 | 10,775 |
| 2023-04-07 | 39,000.00 | 39,000.00 | 38,500.00 | 38,650.00 | 37,157.89 | 4,653 |
| 2023-04-06 | 39,000.00 | 39,250.00 | 38,850.00 | 38,850.00 | 37,350.17 | 3,273 |
| 2023-04-05 | 39,500.00 | 39,500.00 | 39,050.00 | 39,450.00 | 37,927.01 | 3,097 |
| 2023-04-04 | 39,250.00 | 40,100.00 | 39,200.00 | 39,600.00 | 38,071.21 | 5,335 |
| 2023-04-03 | 39,400.00 | 39,450.00 | 39,000.00 | 39,250.00 | 37,734.73 | 3,736 |
| 2023-03-31 | 39,800.00 | 39,800.00 | 39,200.00 | 39,200.00 | 37,686.66 | 4,590 |
| 2023-03-30 | 39,850.00 | 40,000.00 | 39,400.00 | 39,750.00 | 38,215.42 | 3,895 |
| 2023-03-29 | 39,450.00 | 39,850.00 | 38,950.00 | 39,850.00 | 38,311.56 | 5,039 |
| 2023-03-28 | 39,450.00 | 39,850.00 | 39,100.00 | 39,450.00 | 37,927.01 | 3,341 |
| 2023-03-27 | 40,250.00 | 40,250.00 | 39,250.00 | 39,450.00 | 37,927.01 | 4,157 |
| 2023-03-24 | 39,500.00 | 40,250.00 | 39,450.00 | 39,500.00 | 37,975.08 | 3,773 |
| 2023-03-23 | 40,000.00 | 40,050.00 | 39,400.00 | 39,400.00 | 37,878.94 | 7,241 |
| 2023-03-22 | 40,400.00 | 40,400.00 | 39,600.00 | 40,200.00 | 38,648.05 | 4,524 |
| 2023-03-21 | 39,900.00 | 40,700.00 | 39,900.00 | 40,350.00 | 38,792.26 | 4,849 |
| 2023-03-20 | 40,300.00 | 40,400.00 | 39,700.00 | 39,850.00 | 38,311.56 | 3,036 |
| 2023-03-17 | 39,850.00 | 40,350.00 | 39,450.00 | 40,300.00 | 38,744.19 | 4,674 |
| 2023-03-16 | 40,450.00 | 40,650.00 | 39,200.00 | 39,450.00 | 37,927.01 | 6,840 |
| 2023-03-15 | 40,100.00 | 44,100.00 | 39,750.00 | 40,450.00 | 38,888.40 | 53,819 |
| 2023-03-14 | 40,350.00 | 40,650.00 | 39,750.00 | 40,100.00 | 38,551.91 | 9,909 |
| 2023-03-13 | 40,500.00 | 41,000.00 | 40,250.00 | 40,800.00 | 39,224.89 | 7,050 |
| 2023-03-10 | 41,700.00 | 41,700.00 | 40,900.00 | 41,300.00 | 39,705.58 | 5,818 |
| 2023-03-09 | 42,100.00 | 42,150.00 | 41,700.00 | 41,800.00 | 40,186.28 | 2,357 |
| 2023-03-08 | 42,600.00 | 42,750.00 | 41,600.00 | 42,100.00 | 40,474.70 | 13,408 |
| 2023-03-07 | 42,900.00 | 42,950.00 | 42,600.00 | 42,750.00 | 41,099.61 | 5,306 |
| 2023-03-06 | 43,450.00 | 43,600.00 | 42,750.00 | 42,750.00 | 41,099.61 | 18,042 |
| 2023-03-05 | 43,450.00 | 43,450.00 | 43,450.00 | 43,450.00 | 41,772.58 | 0 |
| 2023-03-03 | 43,450.00 | 43,650.00 | 43,100.00 | 43,450.00 | 41,772.58 | 9,165 |
| 2023-03-02 | 43,250.00 | 44,300.00 | 43,000.00 | 43,400.00 | 41,724.51 | 17,199 |
| 2023-02-28 | 42,650.00 | 44,550.00 | 42,650.00 | 43,250.00 | 41,580.30 | 17,528 |
| 2023-02-27 | 42,600.00 | 43,050.00 | 42,600.00 | 42,900.00 | 41,243.82 | 2,675 |
| 2023-02-24 | 43,300.00 | 43,600.00 | 42,650.00 | 43,100.00 | 41,436.09 | 13,646 |
| 2023-02-23 | 42,700.00 | 43,200.00 | 42,600.00 | 43,050.00 | 41,388.02 | 2,829 |
| 2023-02-22 | 42,950.00 | 42,950.00 | 42,550.00 | 42,700.00 | 41,051.54 | 4,356 |
| 2023-02-21 | 43,000.00 | 43,600.00 | 42,850.00 | 43,100.00 | 41,436.09 | 7,038 |
| 2023-02-20 | 42,650.00 | 43,600.00 | 42,600.00 | 43,150.00 | 41,484.16 | 4,220 |
| 2023-02-17 | 42,850.00 | 43,150.00 | 42,550.00 | 43,000.00 | 41,339.96 | 10 |
| 2023-02-16 | 42,600.00 | 43,100.00 | 42,600.00 | 43,050.00 | 41,388.02 | 127 |
| 2023-02-15 | 44,150.00 | 44,150.00 | 42,250.00 | 42,550.00 | 40,907.33 | 33 |
| 2023-02-14 | 43,200.00 | 44,350.00 | 43,150.00 | 43,800.00 | 42,109.07 | 13,009 |
| 2023-02-13 | 43,100.00 | 43,800.00 | 42,500.00 | 43,150.00 | 41,484.16 | 223 |
| 2023-02-10 | 47,150.00 | 47,150.00 | 42,250.00 | 42,450.00 | 40,811.19 | 229 |
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.