Sidiz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22,700.00 | 22,750.00 | 22,650.00 | 22,700.00 | 22,700.00 | 215 |
| 2025-01-22 | 22,550.00 | 22,700.00 | 22,550.00 | 22,700.00 | 22,700.00 | 943 |
| 2025-01-21 | 22,750.00 | 22,750.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1,768 |
| 2025-01-20 | 23,050.00 | 23,050.00 | 22,450.00 | 22,700.00 | 22,700.00 | 2,736 |
| 2025-01-17 | 23,200.00 | 23,200.00 | 22,900.00 | 23,050.00 | 23,050.00 | 992 |
| 2025-01-16 | 22,950.00 | 23,200.00 | 22,950.00 | 23,100.00 | 23,100.00 | 231 |
| 2025-01-15 | 23,100.00 | 23,300.00 | 23,000.00 | 23,000.00 | 23,000.00 | 830 |
| 2025-01-14 | 23,200.00 | 23,300.00 | 23,150.00 | 23,300.00 | 23,300.00 | 332 |
| 2025-01-13 | 23,050.00 | 23,250.00 | 22,950.00 | 23,150.00 | 23,150.00 | 3,469 |
| 2025-01-10 | 22,750.00 | 23,050.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1,718 |
| 2025-01-09 | 22,850.00 | 22,850.00 | 22,450.00 | 22,700.00 | 22,700.00 | 1,397 |
| 2025-01-08 | 22,850.00 | 23,150.00 | 22,700.00 | 22,800.00 | 22,800.00 | 1,099 |
| 2025-01-07 | 22,700.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,800.00 | 1,176 |
| 2025-01-06 | 22,500.00 | 22,750.00 | 22,400.00 | 22,650.00 | 22,650.00 | 583 |
| 2025-01-03 | 22,300.00 | 22,800.00 | 22,100.00 | 22,450.00 | 22,450.00 | 783 |
| 2025-01-02 | 22,200.00 | 22,400.00 | 22,100.00 | 22,250.00 | 22,250.00 | 952 |
| 2024-12-30 | 22,250.00 | 22,750.00 | 22,100.00 | 22,200.00 | 22,200.00 | 809 |
| 2024-12-27 | 22,950.00 | 22,950.00 | 22,050.00 | 22,050.00 | 22,050.00 | 3,142 |
| 2024-12-26 | 23,250.00 | 23,250.00 | 22,850.00 | 23,000.00 | 22,500.00 | 1,332 |
| 2024-12-24 | 23,050.00 | 23,300.00 | 23,050.00 | 23,200.00 | 22,695.65 | 987 |
| 2024-12-23 | 23,150.00 | 23,200.00 | 22,700.00 | 22,950.00 | 22,451.09 | 1,137 |
| 2024-12-20 | 22,850.00 | 23,200.00 | 22,550.00 | 23,150.00 | 22,646.74 | 1,316 |
| 2024-12-19 | 22,900.00 | 23,150.00 | 22,650.00 | 22,850.00 | 22,353.26 | 1,695 |
| 2024-12-18 | 23,000.00 | 23,250.00 | 23,000.00 | 23,150.00 | 22,646.74 | 750 |
| 2024-12-17 | 23,350.00 | 23,350.00 | 22,600.00 | 22,800.00 | 22,304.35 | 837 |
| 2024-12-16 | 23,550.00 | 23,750.00 | 23,200.00 | 23,300.00 | 22,793.48 | 1,297 |
| 2024-12-13 | 23,250.00 | 23,650.00 | 23,250.00 | 23,550.00 | 23,038.04 | 252 |
| 2024-12-12 | 23,450.00 | 23,600.00 | 23,200.00 | 23,450.00 | 22,940.22 | 1,435 |
| 2024-12-11 | 22,650.00 | 23,450.00 | 22,650.00 | 23,450.00 | 22,940.22 | 3,255 |
| 2024-12-10 | 21,850.00 | 22,900.00 | 21,800.00 | 22,650.00 | 22,157.61 | 1,211 |
| 2024-12-09 | 22,500.00 | 22,500.00 | 21,650.00 | 21,650.00 | 21,179.35 | 3,111 |
| 2024-12-06 | 23,850.00 | 23,850.00 | 22,450.00 | 22,550.00 | 22,059.78 | 5,946 |
| 2024-12-05 | 24,050.00 | 24,450.00 | 23,800.00 | 23,800.00 | 23,282.61 | 1,327 |
| 2024-12-04 | 24,250.00 | 24,400.00 | 23,700.00 | 24,050.00 | 23,527.17 | 3,235 |
| 2024-12-03 | 24,200.00 | 24,600.00 | 24,150.00 | 24,450.00 | 23,918.48 | 1,326 |
| 2024-12-02 | 24,200.00 | 24,500.00 | 23,950.00 | 24,150.00 | 23,625.00 | 1,455 |
| 2024-11-29 | 24,650.00 | 24,700.00 | 23,900.00 | 24,300.00 | 23,771.74 | 1,855 |
| 2024-11-28 | 24,150.00 | 24,850.00 | 24,150.00 | 24,700.00 | 24,163.04 | 4,250 |
| 2024-11-27 | 24,050.00 | 24,600.00 | 23,700.00 | 24,100.00 | 23,576.09 | 4,489 |
| 2024-11-26 | 24,150.00 | 24,200.00 | 23,800.00 | 24,000.00 | 23,478.26 | 1,934 |
| 2024-11-25 | 23,200.00 | 24,500.00 | 23,150.00 | 24,000.00 | 23,478.26 | 8,487 |
| 2024-11-22 | 22,950.00 | 23,450.00 | 22,950.00 | 23,200.00 | 22,695.65 | 2,010 |
| 2024-11-21 | 23,500.00 | 23,700.00 | 22,900.00 | 23,250.00 | 22,744.57 | 6,172 |
| 2024-11-20 | 23,700.00 | 23,800.00 | 23,350.00 | 23,450.00 | 22,940.22 | 3,586 |
| 2024-11-19 | 24,200.00 | 24,200.00 | 23,500.00 | 23,650.00 | 23,135.87 | 3,207 |
| 2024-11-18 | 24,050.00 | 24,900.00 | 23,850.00 | 24,100.00 | 23,576.09 | 3,957 |
| 2024-11-15 | 24,100.00 | 24,850.00 | 23,250.00 | 24,500.00 | 23,967.39 | 6,872 |
| 2024-11-14 | 24,850.00 | 25,400.00 | 23,750.00 | 24,550.00 | 24,016.30 | 19,039 |
| 2024-11-13 | 29,150.00 | 32,900.00 | 24,750.00 | 25,100.00 | 24,554.35 | 99,821 |
| 2024-11-12 | 31,750.00 | 31,800.00 | 28,850.00 | 29,100.00 | 28,467.39 | 14,846 |
| 2024-11-11 | 32,350.00 | 32,950.00 | 31,700.00 | 31,700.00 | 31,010.87 | 18,294 |
| 2024-11-08 | 30,200.00 | 32,750.00 | 30,200.00 | 32,050.00 | 31,353.26 | 26,425 |
| 2024-11-07 | 33,150.00 | 33,400.00 | 29,850.00 | 30,150.00 | 29,494.57 | 32,420 |
| 2024-11-06 | 31,050.00 | 33,800.00 | 30,900.00 | 33,800.00 | 33,065.22 | 32,062 |
| 2024-11-05 | 31,500.00 | 31,500.00 | 30,750.00 | 31,050.00 | 30,375.00 | 10,280 |
| 2024-11-04 | 29,800.00 | 31,300.00 | 29,700.00 | 31,000.00 | 30,326.09 | 12,845 |
| 2024-11-01 | 29,600.00 | 30,150.00 | 29,450.00 | 29,700.00 | 29,054.35 | 6,909 |
| 2024-10-31 | 29,600.00 | 29,600.00 | 29,450.00 | 29,600.00 | 28,956.52 | 6,859 |
| 2024-10-30 | 29,850.00 | 29,950.00 | 29,450.00 | 29,550.00 | 28,907.61 | 5,041 |
| 2024-10-29 | 29,800.00 | 29,800.00 | 29,450.00 | 29,600.00 | 28,956.52 | 2,813 |
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.