SD Biosensor Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9,690.00	10,070.00	9,690.00	9,800.00	9,373.31	224,449
2023-10-31	9,880.00	10,060.00	9,570.00	9,640.00	9,220.27	331,463
2023-10-30	9,640.00	9,930.00	9,630.00	9,810.00	9,382.87	200,570
2023-10-27	9,900.00	9,970.00	9,640.00	9,690.00	9,268.10	283,074
2023-10-26	10,100.00	10,130.00	9,800.00	9,820.00	9,392.44	406,661
2023-10-25	10,270.00	10,420.00	10,100.00	10,310.00	9,861.10	202,518
2023-10-24	10,170.00	10,300.00	9,870.00	10,280.00	9,832.41	220,969
2023-10-23	9,930.00	10,400.00	9,930.00	10,150.00	9,708.07	197,623
2023-10-20	10,340.00	10,410.00	9,950.00	10,020.00	9,583.73	284,845
2023-10-19	10,410.00	10,460.00	10,220.00	10,390.00	9,937.62	242,849
2023-10-18	10,720.00	10,770.00	10,400.00	10,500.00	10,042.83	565,920
2023-10-17	10,800.00	11,150.00	10,560.00	10,600.00	10,138.48	297,369
2023-10-16	10,520.00	10,650.00	10,240.00	10,650.00	10,186.30	332,003
2023-10-13	10,390.00	10,570.00	10,290.00	10,500.00	10,042.83	379,179
2023-10-12	10,300.00	10,730.00	10,290.00	10,530.00	10,071.52	347,336
2023-10-11	9,980.00	10,320.00	9,980.00	10,280.00	9,832.41	364,311
2023-10-10	10,370.00	10,400.00	9,820.00	9,820.00	9,392.44	586,912
2023-10-06	10,060.00	10,550.00	10,060.00	10,330.00	9,880.23	328,047
2023-10-05	10,730.00	10,890.00	10,120.00	10,150.00	9,708.07	710,299
2023-10-04	11,300.00	11,360.00	10,650.00	10,680.00	10,214.99	502,121
2023-09-27	10,970.00	11,410.00	10,900.00	11,370.00	10,874.95	514,994
2023-09-26	11,140.00	11,260.00	10,920.00	10,970.00	10,492.37	469,649
2023-09-25	11,380.00	11,510.00	11,140.00	11,190.00	10,702.79	284,776
2023-09-22	11,420.00	11,780.00	11,330.00	11,390.00	10,894.08	476,127
2023-09-21	11,830.00	11,940.00	11,520.00	11,550.00	11,047.11	378,311
2023-09-20	12,230.00	12,250.00	11,610.00	11,850.00	11,334.05	684,798
2023-09-19	12,650.00	12,680.00	12,260.00	12,260.00	11,726.20	372,858
2023-09-18	12,490.00	12,780.00	12,350.00	12,640.00	12,089.65	351,122
2023-09-15	12,390.00	12,630.00	12,330.00	12,490.00	11,946.18	514,639
2023-09-14	12,630.00	12,830.00	12,300.00	12,350.00	11,812.28	738,389
2023-09-13	12,650.00	12,770.00	12,410.00	12,620.00	12,070.52	497,099
2023-09-12	13,210.00	13,270.00	12,670.00	12,710.00	12,156.61	661,802
2023-09-11	12,750.00	13,290.00	12,750.00	13,170.00	12,596.58	910,297
2023-09-08	12,340.00	12,830.00	12,340.00	12,790.00	12,233.12	550,778
2023-09-07	12,820.00	13,020.00	12,340.00	12,340.00	11,802.72	669,898
2023-09-06	12,810.00	13,410.00	12,620.00	12,940.00	12,376.59	1,091,947
2023-09-05	12,790.00	13,020.00	12,500.00	12,890.00	12,328.77	451,839
2023-09-04	12,340.00	13,130.00	12,330.00	12,890.00	12,328.77	1,125,679
2023-09-01	12,510.00	12,840.00	12,110.00	12,150.00	11,620.99	551,991
2023-08-31	12,440.00	12,940.00	12,430.00	12,510.00	11,965.31	1,122,804
2023-08-30	12,280.00	12,550.00	12,170.00	12,480.00	11,936.62	889,033
2023-08-29	11,370.00	12,440.00	11,310.00	12,350.00	11,812.28	1,804,276
2023-08-28	11,040.00	11,440.00	11,040.00	11,440.00	10,941.90	685,955
2023-08-25	10,560.00	11,140.00	10,560.00	11,000.00	10,521.06	1,563,878
2023-08-24	11,260.00	11,260.00	10,650.00	10,710.00	10,243.69	1,679,371
2023-08-23	12,800.00	13,000.00	11,220.00	11,240.00	10,750.61	3,085,673
2023-08-22	12,330.00	12,670.00	12,030.00	12,350.00	11,812.28	1,069,029
2023-08-21	11,830.00	12,610.00	11,820.00	12,320.00	11,783.59	1,856,389
2023-08-18	11,800.00	12,090.00	11,510.00	11,600.00	11,094.94	1,042,446
2023-08-17	11,720.00	12,090.00	11,610.00	11,710.00	11,200.15	1,061,242
2023-08-16	11,900.00	12,110.00	11,670.00	11,700.00	11,190.58	957,262
2023-08-14	12,430.00	12,600.00	12,010.00	12,080.00	11,554.04	1,272,020
2023-08-11	12,960.00	13,090.00	12,560.00	12,560.00	12,013.14	1,486,285
2023-08-10	12,550.00	13,340.00	12,550.00	13,090.00	12,520.06	2,696,100
2023-08-09	12,590.00	13,040.00	12,220.00	12,780.00	12,223.56	2,657,861
2023-08-08	13,750.00	13,760.00	12,450.00	12,540.00	11,994.01	3,610,602
2023-08-07	14,700.00	15,230.00	13,760.00	13,920.00	13,313.92	4,460,346
2023-08-04	16,050.00	16,100.00	13,810.00	14,410.00	13,782.59	6,648,197
2023-08-03	12,460.00	16,210.00	12,460.00	15,240.00	14,576.45	17,595,000
2023-08-02	12,740.00	13,500.00	12,240.00	12,470.00	11,927.06	2,604,475

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.