Sidiz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 50,400.00 | 52,300.00 | 45,400.00 | 46,950.00 | 45,137.46 | 107 |
| 2023-02-08 | 47,700.00 | 50,800.00 | 47,500.00 | 50,300.00 | 48,358.13 | 394 |
| 2023-02-07 | 47,450.00 | 50,000.00 | 47,450.00 | 47,550.00 | 45,714.30 | 15,104 |
| 2023-02-06 | 46,350.00 | 48,350.00 | 46,000.00 | 48,050.00 | 46,195.00 | 16,016 |
| 2023-02-03 | 44,750.00 | 46,850.00 | 44,750.00 | 46,400.00 | 44,608.70 | 14,579 |
| 2023-02-02 | 44,600.00 | 45,500.00 | 44,500.00 | 44,800.00 | 43,070.46 | 6,227 |
| 2023-02-01 | 45,250.00 | 45,550.00 | 44,200.00 | 45,050.00 | 43,310.81 | 97 |
| 2023-01-31 | 40,950.00 | 46,500.00 | 40,850.00 | 45,200.00 | 43,455.02 | 59,294 |
| 2023-01-30 | 41,050.00 | 41,450.00 | 40,800.00 | 41,150.00 | 39,561.38 | 3,110 |
| 2023-01-27 | 41,300.00 | 41,500.00 | 41,050.00 | 41,250.00 | 39,657.52 | 2,357 |
| 2023-01-26 | 40,950.00 | 41,400.00 | 40,600.00 | 41,100.00 | 39,513.31 | 13 |
| 2023-01-25 | 40,850.00 | 41,050.00 | 40,650.00 | 40,950.00 | 39,369.10 | 185 |
| 2023-01-20 | 40,500.00 | 40,900.00 | 40,400.00 | 40,650.00 | 39,080.68 | 1,650 |
| 2023-01-19 | 40,900.00 | 40,900.00 | 40,400.00 | 40,500.00 | 38,936.47 | 2,252 |
| 2023-01-18 | 41,650.00 | 41,650.00 | 40,450.00 | 40,950.00 | 39,369.10 | 4,689 |
| 2023-01-17 | 41,200.00 | 42,100.00 | 40,750.00 | 41,650.00 | 40,042.07 | 4,715 |
| 2023-01-16 | 41,750.00 | 41,750.00 | 40,950.00 | 41,200.00 | 39,609.45 | 2,697 |
| 2023-01-13 | 40,950.00 | 41,800.00 | 40,950.00 | 41,400.00 | 39,801.72 | 2,508 |
| 2023-01-12 | 41,200.00 | 41,500.00 | 40,950.00 | 40,950.00 | 39,369.10 | 3,120 |
| 2023-01-11 | 40,650.00 | 41,450.00 | 40,650.00 | 41,200.00 | 39,609.45 | 3,017 |
| 2023-01-10 | 40,950.00 | 40,950.00 | 40,500.00 | 40,650.00 | 39,080.68 | 1,310 |
| 2023-01-09 | 40,150.00 | 40,850.00 | 40,150.00 | 40,700.00 | 39,128.75 | 4,278 |
| 2023-01-06 | 40,000.00 | 40,650.00 | 39,800.00 | 40,150.00 | 38,599.98 | 4,576 |
| 2023-01-05 | 40,300.00 | 40,450.00 | 39,750.00 | 40,000.00 | 38,455.77 | 1,807 |
| 2023-01-04 | 38,350.00 | 40,300.00 | 38,350.00 | 39,800.00 | 38,263.49 | 3,888 |
| 2023-01-03 | 38,700.00 | 39,350.00 | 38,500.00 | 38,700.00 | 37,205.96 | 5,654 |
| 2023-01-02 | 39,600.00 | 40,300.00 | 38,950.00 | 39,050.00 | 37,542.45 | 3,493 |
| 2022-12-29 | 39,750.00 | 40,100.00 | 39,200.00 | 39,250.00 | 37,734.73 | 4,690 |
| 2022-12-28 | 40,900.00 | 41,000.00 | 40,000.00 | 40,100.00 | 38,551.91 | 2,628 |
| 2022-12-27 | 39,050.00 | 41,550.00 | 39,050.00 | 41,200.00 | 39,224.89 | 9,364 |
| 2022-12-26 | 38,650.00 | 39,950.00 | 38,600.00 | 39,250.00 | 37,368.37 | 4,763 |
| 2022-12-23 | 40,750.00 | 40,800.00 | 39,150.00 | 39,250.00 | 37,368.37 | 6,589 |
| 2022-12-22 | 40,450.00 | 41,200.00 | 40,250.00 | 40,750.00 | 38,796.46 | 3,413 |
| 2022-12-21 | 40,250.00 | 41,150.00 | 40,050.00 | 40,450.00 | 38,510.84 | 2,589 |
| 2022-12-20 | 41,250.00 | 41,550.00 | 40,700.00 | 40,700.00 | 38,748.86 | 3,822 |
| 2022-12-19 | 41,900.00 | 41,900.00 | 41,250.00 | 41,400.00 | 39,415.30 | 3,523 |
| 2022-12-16 | 42,000.00 | 42,200.00 | 41,400.00 | 42,000.00 | 39,986.54 | 2,933 |
| 2022-12-15 | 42,200.00 | 43,100.00 | 42,050.00 | 42,250.00 | 40,224.55 | 2,886 |
| 2022-12-14 | 41,800.00 | 43,300.00 | 41,750.00 | 42,800.00 | 40,748.18 | 6,984 |
| 2022-12-13 | 42,150.00 | 42,150.00 | 41,550.00 | 41,650.00 | 39,653.31 | 2,449 |
| 2022-12-12 | 41,650.00 | 42,200.00 | 41,450.00 | 41,700.00 | 39,700.92 | 3,006 |
| 2022-12-09 | 41,500.00 | 42,200.00 | 41,300.00 | 41,700.00 | 39,700.92 | 4,299 |
| 2022-12-08 | 42,450.00 | 42,650.00 | 41,250.00 | 41,400.00 | 39,415.30 | 5,662 |
| 2022-12-07 | 42,450.00 | 43,550.00 | 41,650.00 | 42,400.00 | 40,367.36 | 7,263 |
| 2022-12-06 | 42,500.00 | 43,650.00 | 41,900.00 | 42,200.00 | 40,176.95 | 6,858 |
| 2022-12-05 | 42,450.00 | 43,300.00 | 42,200.00 | 43,200.00 | 41,129.01 | 4,146 |
| 2022-12-02 | 43,750.00 | 43,750.00 | 42,300.00 | 42,450.00 | 40,414.96 | 9,316 |
| 2022-12-01 | 43,800.00 | 44,450.00 | 43,350.00 | 43,750.00 | 41,652.64 | 6,928 |
| 2022-11-30 | 43,000.00 | 43,700.00 | 42,900.00 | 43,100.00 | 41,033.80 | 10,719 |
| 2022-11-29 | 44,050.00 | 44,650.00 | 43,700.00 | 43,700.00 | 41,605.04 | 6,982 |
| 2022-11-28 | 45,850.00 | 46,100.00 | 44,050.00 | 44,400.00 | 42,271.48 | 9,409 |
| 2022-11-25 | 47,450.00 | 47,600.00 | 45,800.00 | 45,800.00 | 43,604.37 | 11,922 |
| 2022-11-24 | 46,800.00 | 48,150.00 | 46,800.00 | 47,000.00 | 44,746.84 | 11,206 |
| 2022-11-23 | 46,450.00 | 48,250.00 | 46,250.00 | 46,800.00 | 44,556.43 | 17,196 |
| 2022-11-22 | 46,200.00 | 47,500.00 | 45,550.00 | 46,500.00 | 44,270.81 | 12,263 |
| 2022-11-21 | 44,850.00 | 50,000.00 | 44,350.00 | 46,850.00 | 44,604.03 | 77,197 |
| 2022-11-18 | 44,850.00 | 45,450.00 | 44,650.00 | 44,800.00 | 42,652.30 | 7,338 |
| 2022-11-17 | 45,500.00 | 45,950.00 | 44,550.00 | 44,900.00 | 42,747.51 | 8,965 |
| 2022-11-16 | 46,850.00 | 46,950.00 | 45,300.00 | 45,600.00 | 43,413.95 | 17,938 |
| 2022-11-15 | 46,700.00 | 48,450.00 | 46,550.00 | 46,850.00 | 44,604.03 | 16,088 |
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.