SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,970.00 | 9,410.00 | 8,900.00 | 9,320.00 | 8,914.21 | 258,370 |
| 2024-07-23 | 9,060.00 | 9,130.00 | 8,940.00 | 8,950.00 | 8,560.32 | 138,558 |
| 2024-07-22 | 9,030.00 | 9,230.00 | 8,930.00 | 9,060.00 | 8,665.53 | 143,949 |
| 2024-07-19 | 9,060.00 | 9,080.00 | 8,850.00 | 9,060.00 | 8,665.53 | 179,805 |
| 2024-07-18 | 9,280.00 | 9,320.00 | 9,100.00 | 9,130.00 | 8,732.48 | 119,657 |
| 2024-07-17 | 9,110.00 | 9,330.00 | 9,020.00 | 9,220.00 | 8,818.56 | 150,531 |
| 2024-07-16 | 9,150.00 | 9,250.00 | 8,980.00 | 9,040.00 | 8,646.40 | 202,064 |
| 2024-07-15 | 9,350.00 | 9,420.00 | 9,160.00 | 9,210.00 | 8,809.00 | 114,669 |
| 2024-07-12 | 9,030.00 | 9,720.00 | 9,030.00 | 9,280.00 | 8,875.95 | 663,151 |
| 2024-07-11 | 9,120.00 | 9,160.00 | 9,060.00 | 9,090.00 | 8,694.22 | 85,451 |
| 2024-07-10 | 9,370.00 | 9,370.00 | 9,050.00 | 9,100.00 | 8,703.79 | 217,227 |
| 2024-07-09 | 9,480.00 | 9,550.00 | 9,320.00 | 9,350.00 | 8,942.90 | 126,002 |
| 2024-07-08 | 9,210.00 | 9,490.00 | 9,180.00 | 9,490.00 | 9,076.81 | 147,615 |
| 2024-07-05 | 9,190.00 | 9,400.00 | 9,170.00 | 9,250.00 | 8,847.25 | 188,583 |
| 2024-07-04 | 9,290.00 | 9,490.00 | 9,050.00 | 9,150.00 | 8,751.61 | 347,558 |
| 2024-07-03 | 10,060.00 | 10,060.00 | 9,250.00 | 9,290.00 | 8,885.51 | 724,361 |
| 2024-07-02 | 10,260.00 | 10,280.00 | 9,900.00 | 9,990.00 | 9,555.03 | 170,961 |
| 2024-07-01 | 9,910.00 | 10,380.00 | 9,900.00 | 10,260.00 | 9,813.28 | 237,566 |
| 2024-06-28 | 9,790.00 | 10,000.00 | 9,770.00 | 9,850.00 | 9,421.13 | 68,495 |
| 2024-06-27 | 9,890.00 | 10,010.00 | 9,780.00 | 9,790.00 | 9,363.74 | 136,843 |
| 2024-06-26 | 10,010.00 | 10,060.00 | 9,920.00 | 9,930.00 | 9,497.65 | 103,434 |
| 2024-06-25 | 9,960.00 | 10,140.00 | 9,960.00 | 10,010.00 | 9,574.16 | 60,942 |
| 2024-06-24 | 10,110.00 | 10,140.00 | 9,960.00 | 9,960.00 | 9,526.34 | 63,730 |
| 2024-06-21 | 10,160.00 | 10,260.00 | 10,010.00 | 10,020.00 | 9,583.73 | 187,654 |
| 2024-06-20 | 10,110.00 | 10,330.00 | 10,110.00 | 10,160.00 | 9,717.63 | 82,206 |
| 2024-06-19 | 10,380.00 | 10,380.00 | 10,050.00 | 10,160.00 | 9,717.63 | 115,120 |
| 2024-06-18 | 10,780.00 | 10,800.00 | 10,320.00 | 10,320.00 | 9,870.67 | 115,799 |
| 2024-06-17 | 10,700.00 | 10,900.00 | 10,430.00 | 10,760.00 | 10,291.51 | 170,100 |
| 2024-06-14 | 10,670.00 | 11,070.00 | 10,350.00 | 10,660.00 | 10,195.86 | 349,311 |
| 2024-06-13 | 9,790.00 | 10,780.00 | 9,790.00 | 10,780.00 | 10,310.64 | 649,125 |
| 2024-06-12 | 9,790.00 | 9,860.00 | 9,730.00 | 9,800.00 | 9,373.31 | 81,254 |
| 2024-06-11 | 9,800.00 | 9,910.00 | 9,770.00 | 9,790.00 | 9,363.74 | 57,425 |
| 2024-06-10 | 9,880.00 | 9,920.00 | 9,770.00 | 9,800.00 | 9,373.31 | 86,178 |
| 2024-06-07 | 9,900.00 | 9,990.00 | 9,900.00 | 9,960.00 | 9,526.34 | 67,827 |
| 2024-06-05 | 10,000.00 | 10,020.00 | 9,840.00 | 9,920.00 | 9,488.08 | 99,502 |
| 2024-06-04 | 10,030.00 | 10,110.00 | 9,940.00 | 9,960.00 | 9,526.34 | 110,796 |
| 2024-06-03 | 10,030.00 | 10,210.00 | 9,980.00 | 10,110.00 | 9,669.81 | 76,732 |
| 2024-05-31 | 10,100.00 | 10,270.00 | 10,000.00 | 10,040.00 | 9,602.86 | 164,532 |
| 2024-05-30 | 9,950.00 | 10,000.00 | 9,890.00 | 9,960.00 | 9,526.34 | 77,571 |
| 2024-05-29 | 10,020.00 | 10,140.00 | 9,920.00 | 10,050.00 | 9,612.42 | 134,207 |
| 2024-05-28 | 10,040.00 | 10,110.00 | 10,000.00 | 10,110.00 | 9,669.81 | 60,218 |
| 2024-05-27 | 10,060.00 | 10,120.00 | 10,010.00 | 10,050.00 | 9,612.42 | 64,849 |
| 2024-05-24 | 10,300.00 | 10,350.00 | 10,000.00 | 10,060.00 | 9,621.99 | 171,511 |
| 2024-05-23 | 10,360.00 | 10,570.00 | 10,310.00 | 10,350.00 | 9,899.36 | 88,712 |
| 2024-05-22 | 10,550.00 | 10,660.00 | 10,490.00 | 10,490.00 | 10,033.26 | 85,293 |
| 2024-05-21 | 10,490.00 | 10,620.00 | 10,440.00 | 10,560.00 | 10,100.22 | 66,300 |
| 2024-05-20 | 10,860.00 | 10,890.00 | 10,500.00 | 10,550.00 | 10,090.65 | 97,657 |
| 2024-05-17 | 10,870.00 | 10,920.00 | 10,670.00 | 10,720.00 | 10,253.25 | 83,517 |
| 2024-05-16 | 10,910.00 | 10,990.00 | 10,760.00 | 10,870.00 | 10,396.72 | 91,780 |
| 2024-05-14 | 10,600.00 | 11,240.00 | 10,560.00 | 10,810.00 | 10,339.33 | 273,660 |
| 2024-05-13 | 10,770.00 | 10,810.00 | 10,330.00 | 10,340.00 | 9,889.80 | 119,214 |
| 2024-05-10 | 10,590.00 | 10,920.00 | 10,590.00 | 10,640.00 | 10,176.73 | 146,603 |
| 2024-05-09 | 10,550.00 | 10,660.00 | 10,470.00 | 10,540.00 | 10,081.09 | 108,967 |
| 2024-05-08 | 10,520.00 | 10,630.00 | 10,470.00 | 10,550.00 | 10,090.65 | 77,307 |
| 2024-05-07 | 10,630.00 | 10,800.00 | 10,560.00 | 10,680.00 | 10,214.99 | 74,949 |
| 2024-05-03 | 10,570.00 | 10,660.00 | 10,500.00 | 10,540.00 | 10,081.09 | 60,075 |
| 2024-05-02 | 10,360.00 | 10,550.00 | 10,360.00 | 10,490.00 | 10,033.26 | 64,723 |
| 2024-04-30 | 10,570.00 | 10,620.00 | 10,460.00 | 10,540.00 | 10,081.09 | 69,096 |
| 2024-04-29 | 10,090.00 | 10,570.00 | 10,090.00 | 10,570.00 | 10,109.78 | 124,701 |
| 2024-04-26 | 10,090.00 | 10,090.00 | 9,960.00 | 10,090.00 | 9,650.68 | 48,606 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2022-12-28 | 290.0000 KRW |
| 2022-06-29 | 700.0000 KRW |
| 2021-12-29 | 1,266.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.