SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,550.00 | 11,600.00 | 10,550.00 | 11,080.00 | 10,597.58 | 985,667 |
| 2024-01-26 | 10,430.00 | 10,690.00 | 10,360.00 | 10,540.00 | 10,081.09 | 97,423 |
| 2024-01-25 | 10,820.00 | 10,840.00 | 10,400.00 | 10,510.00 | 10,052.39 | 152,972 |
| 2024-01-24 | 10,880.00 | 10,990.00 | 10,700.00 | 10,790.00 | 10,320.20 | 106,917 |
| 2024-01-23 | 10,510.00 | 10,910.00 | 10,450.00 | 10,850.00 | 10,377.59 | 166,656 |
| 2024-01-22 | 10,460.00 | 10,780.00 | 10,400.00 | 10,510.00 | 10,052.39 | 197,155 |
| 2024-01-19 | 10,500.00 | 10,700.00 | 10,340.00 | 10,380.00 | 9,928.05 | 194,212 |
| 2024-01-18 | 10,700.00 | 10,860.00 | 10,450.00 | 10,450.00 | 9,995.01 | 208,673 |
| 2024-01-17 | 11,200.00 | 11,220.00 | 10,700.00 | 10,700.00 | 10,234.12 | 390,182 |
| 2024-01-16 | 11,290.00 | 11,650.00 | 11,220.00 | 11,220.00 | 10,731.48 | 165,384 |
| 2024-01-15 | 11,640.00 | 11,900.00 | 11,430.00 | 11,470.00 | 10,970.60 | 193,614 |
| 2024-01-12 | 11,960.00 | 12,020.00 | 11,610.00 | 11,650.00 | 11,142.76 | 198,716 |
| 2024-01-11 | 11,940.00 | 12,090.00 | 11,740.00 | 11,960.00 | 11,439.26 | 270,571 |
| 2024-01-10 | 12,030.00 | 12,030.00 | 11,810.00 | 11,880.00 | 11,362.74 | 142,628 |
| 2024-01-09 | 11,500.00 | 12,140.00 | 11,400.00 | 12,000.00 | 11,477.52 | 441,554 |
| 2024-01-08 | 11,530.00 | 11,580.00 | 11,400.00 | 11,400.00 | 10,903.64 | 127,004 |
| 2024-01-05 | 11,410.00 | 11,780.00 | 11,380.00 | 11,540.00 | 11,037.55 | 226,489 |
| 2024-01-04 | 11,740.00 | 11,740.00 | 11,370.00 | 11,380.00 | 10,884.51 | 170,214 |
| 2024-01-03 | 11,500.00 | 11,900.00 | 11,480.00 | 11,680.00 | 11,171.45 | 314,857 |
| 2024-01-02 | 11,440.00 | 11,640.00 | 11,300.00 | 11,510.00 | 11,008.85 | 222,156 |
| 2023-12-28 | 11,350.00 | 11,580.00 | 11,200.00 | 11,440.00 | 10,941.90 | 218,044 |
| 2023-12-27 | 11,350.00 | 11,380.00 | 11,130.00 | 11,290.00 | 10,798.43 | 176,366 |
| 2023-12-26 | 11,500.00 | 11,710.00 | 11,330.00 | 11,400.00 | 10,903.64 | 295,221 |
| 2023-12-22 | 11,320.00 | 11,410.00 | 11,220.00 | 11,410.00 | 10,913.21 | 167,709 |
| 2023-12-21 | 11,480.00 | 11,490.00 | 11,150.00 | 11,230.00 | 10,741.05 | 243,346 |
| 2023-12-20 | 11,360.00 | 11,550.00 | 11,300.00 | 11,430.00 | 10,932.34 | 214,563 |
| 2023-12-19 | 11,300.00 | 11,470.00 | 11,240.00 | 11,290.00 | 10,798.43 | 344,204 |
| 2023-12-18 | 11,840.00 | 11,900.00 | 11,300.00 | 11,310.00 | 10,817.56 | 536,774 |
| 2023-12-15 | 12,230.00 | 12,330.00 | 11,820.00 | 11,820.00 | 11,305.36 | 588,042 |
| 2023-12-14 | 11,980.00 | 12,310.00 | 11,890.00 | 12,170.00 | 11,640.12 | 508,565 |
| 2023-12-13 | 12,280.00 | 12,370.00 | 11,790.00 | 11,830.00 | 11,314.92 | 406,482 |
| 2023-12-12 | 12,570.00 | 12,620.00 | 12,150.00 | 12,250.00 | 11,716.63 | 500,160 |
| 2023-12-11 | 13,310.00 | 13,400.00 | 12,670.00 | 12,670.00 | 12,118.35 | 694,831 |
| 2023-12-08 | 13,000.00 | 13,270.00 | 12,690.00 | 13,270.00 | 12,692.22 | 647,040 |
| 2023-12-07 | 13,050.00 | 13,600.00 | 12,630.00 | 12,980.00 | 12,414.85 | 1,116,607 |
| 2023-12-06 | 13,250.00 | 13,250.00 | 12,800.00 | 12,910.00 | 12,347.90 | 840,485 |
| 2023-12-05 | 12,060.00 | 13,500.00 | 12,000.00 | 13,250.00 | 12,673.09 | 2,407,355 |
| 2023-12-04 | 12,010.00 | 12,340.00 | 11,880.00 | 12,000.00 | 11,477.52 | 400,458 |
| 2023-12-01 | 11,500.00 | 12,260.00 | 11,390.00 | 12,050.00 | 11,525.34 | 920,978 |
| 2023-11-30 | 11,530.00 | 11,630.00 | 11,350.00 | 11,360.00 | 10,865.39 | 299,753 |
| 2023-11-29 | 11,800.00 | 11,800.00 | 11,410.00 | 11,550.00 | 11,047.11 | 235,058 |
| 2023-11-28 | 11,760.00 | 11,910.00 | 11,620.00 | 11,800.00 | 11,286.23 | 289,238 |
| 2023-11-27 | 11,400.00 | 11,830.00 | 11,370.00 | 11,700.00 | 11,190.58 | 480,154 |
| 2023-11-24 | 10,960.00 | 11,500.00 | 10,960.00 | 11,320.00 | 10,827.13 | 258,102 |
| 2023-11-23 | 10,910.00 | 11,090.00 | 10,840.00 | 10,950.00 | 10,473.24 | 190,677 |
| 2023-11-22 | 10,980.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,425.41 | 166,182 |
| 2023-11-21 | 11,030.00 | 11,090.00 | 10,860.00 | 10,920.00 | 10,444.54 | 204,156 |
| 2023-11-20 | 10,900.00 | 11,120.00 | 10,830.00 | 10,900.00 | 10,425.41 | 192,127 |
| 2023-11-17 | 11,160.00 | 11,180.00 | 10,770.00 | 10,860.00 | 10,387.16 | 199,710 |
| 2023-11-16 | 11,520.00 | 11,560.00 | 11,100.00 | 11,150.00 | 10,664.53 | 271,835 |
| 2023-11-15 | 11,280.00 | 11,500.00 | 11,270.00 | 11,500.00 | 10,999.29 | 274,197 |
| 2023-11-14 | 11,000.00 | 11,360.00 | 10,970.00 | 11,030.00 | 10,549.75 | 235,204 |
| 2023-11-13 | 11,270.00 | 11,370.00 | 10,970.00 | 11,000.00 | 10,521.06 | 173,820 |
| 2023-11-10 | 11,260.00 | 11,420.00 | 11,120.00 | 11,150.00 | 10,664.53 | 135,533 |
| 2023-11-09 | 11,570.00 | 11,700.00 | 11,290.00 | 11,370.00 | 10,874.95 | 268,464 |
| 2023-11-08 | 11,210.00 | 11,730.00 | 11,200.00 | 11,650.00 | 11,142.76 | 474,417 |
| 2023-11-07 | 11,100.00 | 11,430.00 | 10,870.00 | 11,230.00 | 10,741.05 | 545,323 |
| 2023-11-06 | 10,550.00 | 11,140.00 | 10,530.00 | 11,140.00 | 10,654.96 | 562,890 |
| 2023-11-03 | 10,210.00 | 10,350.00 | 10,160.00 | 10,280.00 | 9,832.41 | 195,096 |
| 2023-11-02 | 9,930.00 | 10,170.00 | 9,900.00 | 10,110.00 | 9,669.81 | 266,197 |
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.