Sidiz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 48,250.00 | 48,350.00 | 46,300.00 | 46,700.00 | 44,461.22 | 22,241 |
| 2022-11-11 | 49,700.00 | 50,000.00 | 47,700.00 | 47,700.00 | 45,413.28 | 43,739 |
| 2022-11-10 | 46,350.00 | 54,800.00 | 45,850.00 | 49,200.00 | 46,841.37 | 179,925 |
| 2022-11-09 | 48,050.00 | 48,050.00 | 45,800.00 | 45,850.00 | 43,651.97 | 26,667 |
| 2022-11-08 | 47,750.00 | 49,600.00 | 46,600.00 | 47,600.00 | 45,318.07 | 63,629 |
| 2022-11-07 | 42,200.00 | 51,500.00 | 41,300.00 | 47,500.00 | 45,222.87 | 334,354 |
| 2022-11-04 | 41,500.00 | 43,850.00 | 41,450.00 | 42,400.00 | 40,367.36 | 20,813 |
| 2022-11-03 | 41,550.00 | 42,350.00 | 41,200.00 | 41,850.00 | 39,843.73 | 6,584 |
| 2022-11-02 | 41,650.00 | 43,450.00 | 41,650.00 | 42,150.00 | 40,129.34 | 19,693 |
| 2022-11-01 | 42,500.00 | 42,950.00 | 39,800.00 | 42,250.00 | 40,224.55 | 24,472 |
| 2022-10-31 | 44,700.00 | 44,750.00 | 42,450.00 | 42,500.00 | 40,462.57 | 30,098 |
| 2022-10-30 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 42,747.51 | 0 |
| 2022-10-28 | 44,150.00 | 53,500.00 | 44,000.00 | 44,900.00 | 42,747.51 | 204,463 |
| 2022-10-27 | 37,250.00 | 47,300.00 | 37,050.00 | 43,650.00 | 41,557.44 | 155,932 |
| 2022-10-26 | 38,700.00 | 38,700.00 | 37,200.00 | 37,250.00 | 35,464.25 | 12,335 |
| 2022-10-25 | 38,800.00 | 39,250.00 | 38,350.00 | 38,900.00 | 37,035.15 | 6,300 |
| 2022-10-24 | 39,250.00 | 40,100.00 | 38,750.00 | 38,800.00 | 36,939.94 | 4,207 |
| 2022-10-23 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 37,320.77 | 0 |
| 2022-10-21 | 39,600.00 | 40,000.00 | 38,300.00 | 39,200.00 | 37,320.77 | 4,573 |
| 2022-10-20 | 40,800.00 | 41,300.00 | 39,200.00 | 40,150.00 | 38,225.22 | 7,054 |
| 2022-10-19 | 41,450.00 | 41,550.00 | 40,250.00 | 41,050.00 | 39,082.08 | 6,895 |
| 2022-10-18 | 40,450.00 | 42,450.00 | 40,400.00 | 41,450.00 | 39,462.90 | 13,682 |
| 2022-10-17 | 39,100.00 | 40,500.00 | 39,100.00 | 40,400.00 | 38,463.24 | 3,087 |
| 2022-10-14 | 39,050.00 | 40,250.00 | 39,000.00 | 39,850.00 | 37,939.61 | 5,575 |
| 2022-10-13 | 39,950.00 | 40,950.00 | 38,100.00 | 38,350.00 | 36,511.52 | 25,849 |
| 2022-10-12 | 39,500.00 | 40,200.00 | 38,650.00 | 39,550.00 | 37,653.99 | 6,726 |
| 2022-10-11 | 42,050.00 | 42,850.00 | 39,550.00 | 39,600.00 | 37,701.59 | 14,561 |
| 2022-10-07 | 43,200.00 | 43,950.00 | 42,750.00 | 42,850.00 | 40,795.79 | 5,538 |
| 2022-10-06 | 42,700.00 | 44,300.00 | 42,700.00 | 43,600.00 | 41,509.83 | 5,450 |
| 2022-10-05 | 44,600.00 | 44,950.00 | 42,550.00 | 42,700.00 | 40,652.98 | 7,008 |
| 2022-10-04 | 43,350.00 | 44,300.00 | 43,000.00 | 44,200.00 | 42,081.07 | 6,184 |
| 2022-09-30 | 41,350.00 | 43,550.00 | 40,800.00 | 42,900.00 | 40,843.39 | 10,158 |
| 2022-09-29 | 43,850.00 | 45,000.00 | 42,700.00 | 42,700.00 | 40,652.98 | 11,351 |
| 2022-09-28 | 45,000.00 | 45,800.00 | 43,250.00 | 43,250.00 | 41,176.61 | 12,870 |
| 2022-09-27 | 44,800.00 | 47,000.00 | 44,150.00 | 45,450.00 | 43,271.14 | 20,149 |
| 2022-09-26 | 47,950.00 | 49,100.00 | 43,200.00 | 44,750.00 | 42,604.70 | 29,461 |
| 2022-09-25 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 46,746.16 | 0 |
| 2022-09-23 | 50,200.00 | 52,200.00 | 48,800.00 | 49,100.00 | 46,746.16 | 17,839 |
| 2022-09-22 | 49,250.00 | 53,100.00 | 49,050.00 | 50,500.00 | 48,079.05 | 40,869 |
| 2022-09-21 | 48,250.00 | 53,900.00 | 48,250.00 | 49,850.00 | 47,460.21 | 65,427 |
| 2022-09-20 | 47,700.00 | 49,150.00 | 47,650.00 | 48,650.00 | 46,317.74 | 7,689 |
| 2022-09-19 | 50,100.00 | 50,600.00 | 47,800.00 | 48,250.00 | 45,936.91 | 18,692 |
| 2022-09-16 | 51,600.00 | 52,500.00 | 49,850.00 | 50,100.00 | 47,698.22 | 20,817 |
| 2022-09-15 | 51,600.00 | 53,400.00 | 51,600.00 | 52,200.00 | 49,697.55 | 17,207 |
| 2022-09-14 | 51,300.00 | 52,000.00 | 50,600.00 | 51,900.00 | 49,411.93 | 16,411 |
| 2022-09-13 | 52,100.00 | 52,800.00 | 51,700.00 | 52,700.00 | 50,173.58 | 15,499 |
| 2022-09-08 | 52,800.00 | 53,500.00 | 51,700.00 | 51,700.00 | 49,221.52 | 23,759 |
| 2022-09-07 | 53,900.00 | 54,600.00 | 52,300.00 | 52,300.00 | 49,792.76 | 32,507 |
| 2022-09-06 | 55,100.00 | 55,800.00 | 54,100.00 | 54,200.00 | 51,601.67 | 29,872 |
| 2022-09-05 | 58,100.00 | 58,300.00 | 54,400.00 | 55,100.00 | 52,458.53 | 56,092 |
| 2022-09-04 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 55,885.94 | 0 |
| 2022-09-02 | 60,300.00 | 64,200.00 | 58,700.00 | 58,700.00 | 55,885.94 | 178,417 |
| 2022-09-01 | 59,800.00 | 61,200.00 | 57,800.00 | 57,800.00 | 55,029.09 | 75,431 |
| 2022-08-31 | 61,500.00 | 63,600.00 | 60,000.00 | 60,300.00 | 57,409.24 | 86,668 |
| 2022-08-30 | 63,200.00 | 63,900.00 | 60,500.00 | 60,900.00 | 57,980.48 | 71,760 |
| 2022-08-29 | 62,100.00 | 66,600.00 | 62,100.00 | 62,900.00 | 59,884.60 | 98,331 |
| 2022-08-26 | 67,900.00 | 68,700.00 | 64,500.00 | 64,700.00 | 61,598.31 | 90,634 |
| 2022-08-25 | 68,300.00 | 69,800.00 | 66,900.00 | 69,300.00 | 65,977.78 | 116,722 |
| 2022-08-24 | 67,000.00 | 69,900.00 | 64,600.00 | 68,900.00 | 65,596.96 | 214,786 |
| 2022-08-23 | 70,800.00 | 77,500.00 | 66,500.00 | 67,800.00 | 64,549.69 | 586,596 |
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.