SD Biosensor Inc historical data
| 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 |
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.