Sidiz Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	58,000.00	77,500.00	57,500.00	67,900.00	64,644.90	1,228,240
2022-08-21	60,000.00	60,000.00	60,000.00	60,000.00	57,123.62	0
2022-08-19	50,200.00	63,400.00	49,850.00	60,000.00	57,123.62	533,617
2022-08-18	49,800.00	51,200.00	49,100.00	50,200.00	47,793.43	9,851
2022-08-17	51,100.00	51,400.00	49,700.00	49,800.00	47,412.61	17,874
2022-08-16	50,600.00	54,300.00	49,650.00	51,300.00	48,840.70	58,836
2022-08-15	51,300.00	51,300.00	51,300.00	51,300.00	48,840.70	0
2022-08-12	52,700.00	52,800.00	51,000.00	51,300.00	48,840.70	20,294
2022-08-11	48,800.00	57,000.00	48,000.00	52,700.00	50,173.58	174,091
2022-08-10	47,200.00	49,800.00	47,200.00	49,000.00	46,650.96	14,079
2022-08-09	49,400.00	49,550.00	47,500.00	47,600.00	45,318.07	18,633
2022-08-08	50,200.00	50,300.00	49,100.00	49,600.00	47,222.19	6,500
2022-08-05	50,200.00	50,600.00	49,200.00	50,200.00	47,793.43	15,782
2022-08-04	50,300.00	51,100.00	49,950.00	50,700.00	48,269.46	12,041
2022-08-03	50,800.00	51,600.00	49,900.00	50,100.00	47,698.22	11,953
2022-08-02	50,500.00	52,300.00	49,900.00	51,300.00	48,840.70	17,382
2022-08-01	51,000.00	51,500.00	49,450.00	50,500.00	48,079.05	9,276
2022-07-29	51,900.00	52,900.00	50,500.00	50,500.00	48,079.05	23,076
2022-07-28	48,650.00	53,100.00	48,650.00	51,500.00	49,031.11	65,415
2022-07-27	47,300.00	50,700.00	45,900.00	48,200.00	45,889.31	50,265
2022-07-26	48,950.00	49,700.00	47,000.00	47,300.00	45,032.46	15,959
2022-07-25	50,100.00	51,000.00	48,750.00	49,550.00	47,174.59	14,014
2022-07-22	51,400.00	53,400.00	49,750.00	50,200.00	47,793.43	40,245
2022-07-21	50,700.00	53,000.00	50,000.00	51,000.00	48,555.08	26,096
2022-07-20	51,500.00	53,900.00	50,200.00	51,000.00	48,555.08	43,655
2022-07-19	49,100.00	53,500.00	48,000.00	51,100.00	48,650.29	71,271
2022-07-18	45,100.00	53,500.00	45,050.00	50,400.00	47,983.84	149,535
2022-07-15	47,150.00	47,900.00	45,000.00	45,050.00	42,890.32	29,584
2022-07-14	48,500.00	49,500.00	47,100.00	47,400.00	45,127.66	35,418
2022-07-13	53,600.00	54,900.00	49,100.00	49,500.00	47,126.99	69,041
2022-07-12	56,300.00	57,800.00	54,900.00	54,900.00	52,268.11	76,142
2022-07-11	51,100.00	64,300.00	49,500.00	57,100.00	54,362.65	532,813
2022-07-10	51,100.00	51,100.00	51,100.00	51,100.00	48,650.29	0
2022-07-08	63,600.00	64,500.00	50,900.00	51,100.00	48,650.29	285,362
2022-07-07	43,500.00	56,400.00	43,500.00	56,400.00	53,696.21	390,270
2022-07-06	42,850.00	48,000.00	42,600.00	43,450.00	41,367.02	8,417
2022-07-05	42,250.00	42,850.00	41,000.00	42,850.00	40,795.79	901
2022-07-04	42,800.00	43,150.00	42,100.00	42,250.00	40,224.55	359
2022-07-01	43,350.00	43,550.00	42,900.00	42,950.00	40,890.99	522
2022-06-30	43,650.00	44,250.00	43,300.00	43,550.00	41,462.23	579
2022-06-29	43,300.00	44,600.00	43,200.00	44,000.00	41,890.66	687
2022-06-28	44,300.00	44,750.00	43,600.00	44,000.00	41,890.66	628
2022-06-27	44,150.00	44,550.00	44,150.00	44,300.00	42,176.27	383
2022-06-24	44,100.00	44,850.00	43,100.00	44,100.00	41,985.86	514
2022-06-23	44,900.00	45,000.00	43,450.00	44,100.00	41,985.86	943
2022-06-22	45,450.00	46,050.00	44,500.00	44,950.00	42,795.11	807
2022-06-21	45,400.00	45,450.00	44,450.00	45,450.00	43,271.14	402
2022-06-20	46,200.00	46,550.00	44,650.00	45,400.00	43,223.54	1,398
2022-06-17	49,000.00	49,000.00	47,000.00	47,200.00	44,937.25	1,340
2022-06-16	49,200.00	49,450.00	48,200.00	49,000.00	46,650.96	807
2022-06-15	49,150.00	49,250.00	46,700.00	49,200.00	46,841.37	1,415
2022-06-14	49,900.00	49,900.00	48,250.00	49,150.00	46,793.77	1,269
2022-06-13	49,000.00	60,600.00	48,000.00	49,900.00	47,507.81	17,288
2022-06-10	51,100.00	51,100.00	50,500.00	50,900.00	48,459.87	279
2022-06-09	51,000.00	51,200.00	50,700.00	51,200.00	48,745.49	617
2022-06-08	51,500.00	51,500.00	50,900.00	51,300.00	48,840.70	270
2022-06-07	52,300.00	52,300.00	51,100.00	51,200.00	48,745.49	654
2022-06-03	52,800.00	52,800.00	51,900.00	52,300.00	49,792.76	743
2022-06-02	51,300.00	52,200.00	51,300.00	52,200.00	49,697.55	1,722
2022-05-31	51,200.00	51,800.00	51,000.00	51,300.00	48,840.70	2,631

← NewerPage 18 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.