SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,090.00 | 10,090.00 | 9,960.00 | 10,090.00 | 9,650.68 | 48,606 |
| 2024-04-25 | 10,020.00 | 10,090.00 | 9,960.00 | 10,010.00 | 9,574.16 | 57,115 |
| 2024-04-24 | 10,180.00 | 10,200.00 | 10,010.00 | 10,090.00 | 9,650.68 | 65,749 |
| 2024-04-23 | 9,990.00 | 10,110.00 | 9,990.00 | 10,110.00 | 9,669.81 | 128,134 |
| 2024-04-22 | 9,830.00 | 9,980.00 | 9,790.00 | 9,950.00 | 9,516.78 | 189,535 |
| 2024-04-19 | 9,960.00 | 10,010.00 | 9,630.00 | 9,700.00 | 9,277.66 | 322,194 |
| 2024-04-18 | 10,070.00 | 10,140.00 | 9,990.00 | 10,030.00 | 9,593.29 | 137,113 |
| 2024-04-17 | 10,130.00 | 10,190.00 | 9,970.00 | 9,980.00 | 9,545.47 | 244,633 |
| 2024-04-16 | 10,520.00 | 10,590.00 | 10,070.00 | 10,130.00 | 9,688.94 | 294,549 |
| 2024-04-15 | 10,890.00 | 10,980.00 | 10,700.00 | 10,700.00 | 10,234.12 | 106,578 |
| 2024-04-12 | 10,960.00 | 11,290.00 | 10,930.00 | 11,000.00 | 10,521.06 | 97,590 |
| 2024-04-11 | 10,930.00 | 11,100.00 | 10,890.00 | 11,000.00 | 10,521.06 | 146,307 |
| 2024-04-09 | 11,020.00 | 11,290.00 | 11,010.00 | 11,040.00 | 10,559.32 | 85,198 |
| 2024-04-08 | 11,150.00 | 11,290.00 | 11,050.00 | 11,070.00 | 10,588.01 | 77,436 |
| 2024-04-05 | 11,300.00 | 11,340.00 | 11,100.00 | 11,150.00 | 10,664.53 | 133,274 |
| 2024-04-04 | 11,580.00 | 11,820.00 | 11,260.00 | 11,340.00 | 10,846.26 | 106,670 |
| 2024-04-03 | 11,820.00 | 11,820.00 | 11,470.00 | 11,480.00 | 10,980.16 | 156,277 |
| 2024-04-02 | 11,830.00 | 11,980.00 | 11,680.00 | 11,700.00 | 11,190.58 | 130,615 |
| 2024-04-01 | 11,810.00 | 11,980.00 | 11,700.00 | 11,930.00 | 11,410.57 | 122,149 |
| 2024-03-29 | 11,840.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,286.23 | 128,506 |
| 2024-03-28 | 12,080.00 | 12,250.00 | 11,820.00 | 11,830.00 | 11,314.92 | 146,392 |
| 2024-03-27 | 12,080.00 | 12,200.00 | 11,810.00 | 12,090.00 | 11,563.60 | 218,149 |
| 2024-03-26 | 12,230.00 | 12,430.00 | 12,040.00 | 12,110.00 | 11,582.73 | 237,527 |
| 2024-03-25 | 12,730.00 | 12,730.00 | 12,230.00 | 12,230.00 | 11,697.51 | 316,049 |
| 2024-03-22 | 11,670.00 | 12,710.00 | 11,590.00 | 12,680.00 | 12,127.91 | 792,452 |
| 2024-03-21 | 11,650.00 | 11,900.00 | 11,550.00 | 11,670.00 | 11,161.89 | 308,007 |
| 2024-03-20 | 11,190.00 | 12,300.00 | 11,130.00 | 11,650.00 | 11,142.76 | 862,832 |
| 2024-03-19 | 11,310.00 | 11,430.00 | 11,000.00 | 11,020.00 | 10,540.19 | 242,177 |
| 2024-03-18 | 11,560.00 | 11,660.00 | 11,360.00 | 11,360.00 | 10,865.39 | 110,863 |
| 2024-03-15 | 11,610.00 | 11,680.00 | 11,350.00 | 11,480.00 | 10,980.16 | 190,771 |
| 2024-03-14 | 11,750.00 | 11,880.00 | 11,600.00 | 11,670.00 | 11,161.89 | 168,781 |
| 2024-03-13 | 11,490.00 | 11,940.00 | 11,370.00 | 11,690.00 | 11,181.02 | 225,335 |
| 2024-03-12 | 11,290.00 | 11,420.00 | 11,200.00 | 11,250.00 | 10,760.17 | 112,808 |
| 2024-03-11 | 11,410.00 | 11,610.00 | 11,290.00 | 11,300.00 | 10,808.00 | 133,791 |
| 2024-03-08 | 11,430.00 | 11,640.00 | 11,370.00 | 11,460.00 | 10,961.03 | 131,752 |
| 2024-03-07 | 11,580.00 | 11,620.00 | 11,210.00 | 11,300.00 | 10,808.00 | 204,765 |
| 2024-03-06 | 12,200.00 | 12,200.00 | 11,490.00 | 11,580.00 | 11,075.81 | 324,290 |
| 2024-03-05 | 12,150.00 | 12,450.00 | 12,000.00 | 12,180.00 | 11,649.68 | 158,999 |
| 2024-03-04 | 12,590.00 | 12,850.00 | 12,330.00 | 12,330.00 | 11,793.15 | 226,619 |
| 2024-02-29 | 12,170.00 | 12,670.00 | 11,920.00 | 12,550.00 | 12,003.57 | 262,189 |
| 2024-02-28 | 12,200.00 | 12,570.00 | 12,150.00 | 12,190.00 | 11,659.25 | 194,406 |
| 2024-02-27 | 12,500.00 | 12,680.00 | 12,160.00 | 12,240.00 | 11,707.07 | 231,984 |
| 2024-02-26 | 12,780.00 | 12,890.00 | 12,550.00 | 12,610.00 | 12,060.96 | 168,330 |
| 2024-02-23 | 12,490.00 | 12,900.00 | 12,440.00 | 12,700.00 | 12,147.04 | 302,822 |
| 2024-02-22 | 13,020.00 | 13,020.00 | 12,430.00 | 12,430.00 | 11,888.80 | 413,314 |
| 2024-02-21 | 13,080.00 | 13,210.00 | 12,750.00 | 13,020.00 | 12,453.11 | 456,480 |
| 2024-02-20 | 12,560.00 | 13,050.00 | 12,560.00 | 12,950.00 | 12,386.16 | 381,956 |
| 2024-02-19 | 12,530.00 | 12,880.00 | 12,210.00 | 12,680.00 | 12,127.91 | 299,708 |
| 2024-02-16 | 12,200.00 | 12,530.00 | 12,130.00 | 12,510.00 | 11,965.31 | 305,881 |
| 2024-02-15 | 12,000.00 | 12,200.00 | 11,920.00 | 12,090.00 | 11,563.60 | 181,774 |
| 2024-02-14 | 11,850.00 | 12,010.00 | 11,780.00 | 11,850.00 | 11,334.05 | 132,458 |
| 2024-02-13 | 12,070.00 | 12,150.00 | 11,830.00 | 12,000.00 | 11,477.52 | 240,917 |
| 2024-02-08 | 11,870.00 | 12,130.00 | 11,760.00 | 12,050.00 | 11,525.34 | 341,300 |
| 2024-02-07 | 11,700.00 | 11,940.00 | 11,460.00 | 11,830.00 | 11,314.92 | 282,730 |
| 2024-02-06 | 11,190.00 | 11,710.00 | 11,190.00 | 11,640.00 | 11,133.19 | 356,294 |
| 2024-02-05 | 11,130.00 | 11,290.00 | 10,880.00 | 11,290.00 | 10,798.43 | 215,339 |
| 2024-02-02 | 10,640.00 | 11,180.00 | 10,550.00 | 11,130.00 | 10,645.40 | 233,569 |
| 2024-02-01 | 10,390.00 | 10,680.00 | 10,350.00 | 10,620.00 | 10,157.60 | 184,315 |
| 2024-01-31 | 11,010.00 | 11,050.00 | 10,390.00 | 10,390.00 | 9,937.62 | 399,977 |
| 2024-01-30 | 11,080.00 | 11,390.00 | 10,990.00 | 11,080.00 | 10,597.58 | 203,063 |
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.