Sidiz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 30,650.00 | 30,850.00 | 27,750.00 | 28,050.00 | 28,050.00 | 23,168 |
| 2025-04-23 | 32,650.00 | 32,650.00 | 31,000.00 | 31,000.00 | 31,000.00 | 18,384 |
| 2025-04-22 | 32,400.00 | 32,600.00 | 31,500.00 | 32,300.00 | 32,300.00 | 17,314 |
| 2025-04-21 | 30,000.00 | 32,300.00 | 30,000.00 | 31,800.00 | 31,800.00 | 24,305 |
| 2025-04-18 | 29,600.00 | 30,200.00 | 29,200.00 | 30,050.00 | 30,050.00 | 8,742 |
| 2025-04-17 | 29,300.00 | 29,700.00 | 28,400.00 | 29,600.00 | 29,600.00 | 6,190 |
| 2025-04-16 | 29,050.00 | 29,900.00 | 29,050.00 | 29,300.00 | 29,300.00 | 4,962 |
| 2025-04-15 | 28,800.00 | 29,700.00 | 28,650.00 | 29,000.00 | 29,000.00 | 7,227 |
| 2025-04-14 | 28,150.00 | 28,850.00 | 26,900.00 | 28,600.00 | 28,600.00 | 15,945 |
| 2025-04-11 | 29,950.00 | 29,950.00 | 27,700.00 | 28,200.00 | 28,200.00 | 12,214 |
| 2025-04-10 | 27,650.00 | 28,150.00 | 27,000.00 | 27,650.00 | 27,650.00 | 5,468 |
| 2025-04-09 | 26,700.00 | 27,950.00 | 26,600.00 | 27,350.00 | 27,350.00 | 6,075 |
| 2025-04-08 | 27,000.00 | 27,000.00 | 26,250.00 | 26,600.00 | 26,600.00 | 11,330 |
| 2025-04-07 | 26,650.00 | 27,200.00 | 26,000.00 | 26,750.00 | 26,750.00 | 8,040 |
| 2025-04-04 | 26,900.00 | 27,350.00 | 25,850.00 | 26,700.00 | 26,700.00 | 9,681 |
| 2025-04-03 | 26,300.00 | 26,800.00 | 25,600.00 | 26,650.00 | 26,650.00 | 16,691 |
| 2025-04-02 | 26,900.00 | 27,950.00 | 25,600.00 | 26,150.00 | 26,150.00 | 29,634 |
| 2025-04-01 | 25,750.00 | 30,150.00 | 25,500.00 | 26,800.00 | 26,800.00 | 51,108 |
| 2025-03-31 | 26,250.00 | 26,750.00 | 25,600.00 | 25,750.00 | 25,750.00 | 8,076 |
| 2025-03-28 | 26,100.00 | 27,500.00 | 25,550.00 | 26,450.00 | 26,450.00 | 5,854 |
| 2025-03-27 | 25,650.00 | 26,550.00 | 25,150.00 | 26,250.00 | 26,250.00 | 8,165 |
| 2025-03-26 | 25,350.00 | 26,500.00 | 25,100.00 | 25,700.00 | 25,700.00 | 14,444 |
| 2025-03-25 | 25,300.00 | 25,400.00 | 25,050.00 | 25,050.00 | 25,050.00 | 415 |
| 2025-03-24 | 24,400.00 | 25,550.00 | 24,400.00 | 25,000.00 | 25,000.00 | 3,592 |
| 2025-03-21 | 24,800.00 | 25,000.00 | 24,650.00 | 24,750.00 | 24,750.00 | 443 |
| 2025-03-20 | 24,550.00 | 25,100.00 | 23,850.00 | 24,950.00 | 24,950.00 | 10,122 |
| 2025-03-19 | 25,050.00 | 25,100.00 | 24,200.00 | 24,400.00 | 24,400.00 | 3,484 |
| 2025-03-18 | 24,900.00 | 25,000.00 | 24,800.00 | 24,950.00 | 24,950.00 | 197 |
| 2025-03-17 | 24,300.00 | 25,100.00 | 24,300.00 | 24,850.00 | 24,850.00 | 1,793 |
| 2025-03-14 | 24,800.00 | 24,800.00 | 23,700.00 | 24,350.00 | 24,350.00 | 1,351 |
| 2025-03-13 | 24,600.00 | 25,000.00 | 24,450.00 | 24,550.00 | 24,550.00 | 1,745 |
| 2025-03-12 | 24,250.00 | 24,600.00 | 24,250.00 | 24,550.00 | 24,550.00 | 338 |
| 2025-03-11 | 24,250.00 | 24,600.00 | 24,050.00 | 24,200.00 | 24,200.00 | 1,799 |
| 2025-03-10 | 23,900.00 | 24,500.00 | 23,700.00 | 24,200.00 | 24,200.00 | 2,073 |
| 2025-03-07 | 23,850.00 | 24,050.00 | 23,850.00 | 23,850.00 | 23,850.00 | 525 |
| 2025-03-06 | 23,700.00 | 23,950.00 | 23,700.00 | 23,750.00 | 23,750.00 | 693 |
| 2025-03-05 | 23,500.00 | 23,850.00 | 23,500.00 | 23,850.00 | 23,850.00 | 1,068 |
| 2025-03-04 | 24,100.00 | 24,200.00 | 23,750.00 | 23,750.00 | 23,750.00 | 779 |
| 2025-02-28 | 24,250.00 | 24,450.00 | 23,950.00 | 24,050.00 | 24,050.00 | 730 |
| 2025-02-27 | 24,400.00 | 24,450.00 | 24,150.00 | 24,250.00 | 24,250.00 | 1,202 |
| 2025-02-26 | 24,600.00 | 24,700.00 | 24,200.00 | 24,400.00 | 24,400.00 | 1,903 |
| 2025-02-25 | 24,450.00 | 24,700.00 | 24,450.00 | 24,650.00 | 24,650.00 | 511 |
| 2025-02-24 | 24,250.00 | 25,450.00 | 24,100.00 | 24,450.00 | 24,450.00 | 4,139 |
| 2025-02-21 | 24,500.00 | 24,500.00 | 24,250.00 | 24,250.00 | 24,250.00 | 678 |
| 2025-02-20 | 24,550.00 | 24,600.00 | 24,300.00 | 24,400.00 | 24,400.00 | 961 |
| 2025-02-19 | 24,600.00 | 24,750.00 | 24,450.00 | 24,600.00 | 24,600.00 | 735 |
| 2025-02-18 | 24,350.00 | 24,850.00 | 24,300.00 | 24,550.00 | 24,550.00 | 2,346 |
| 2025-02-17 | 23,900.00 | 24,350.00 | 23,900.00 | 24,300.00 | 24,300.00 | 1,490 |
| 2025-02-14 | 23,750.00 | 24,050.00 | 23,750.00 | 23,900.00 | 23,900.00 | 261 |
| 2025-02-13 | 23,850.00 | 24,050.00 | 23,700.00 | 23,750.00 | 23,750.00 | 962 |
| 2025-02-12 | 24,350.00 | 24,350.00 | 23,650.00 | 23,850.00 | 23,850.00 | 1,037 |
| 2025-02-11 | 23,950.00 | 24,400.00 | 23,850.00 | 24,350.00 | 24,350.00 | 3,067 |
| 2025-02-10 | 22,750.00 | 24,500.00 | 22,700.00 | 23,950.00 | 23,950.00 | 13,848 |
| 2025-02-07 | 22,650.00 | 22,800.00 | 22,600.00 | 22,750.00 | 22,750.00 | 519 |
| 2025-02-06 | 22,650.00 | 22,700.00 | 22,500.00 | 22,650.00 | 22,650.00 | 441 |
| 2025-02-05 | 22,550.00 | 22,700.00 | 22,450.00 | 22,650.00 | 22,650.00 | 2,233 |
| 2025-02-04 | 22,450.00 | 22,600.00 | 22,450.00 | 22,550.00 | 22,550.00 | 695 |
| 2025-02-03 | 22,250.00 | 22,500.00 | 22,250.00 | 22,400.00 | 22,400.00 | 968 |
| 2025-01-31 | 22,250.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 1,252 |
| 2025-01-24 | 22,600.00 | 22,700.00 | 21,800.00 | 22,250.00 | 22,250.00 | 2,651 |
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.