SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 12,840.00 | 13,100.00 | 12,330.00 | 12,600.00 | 12,051.40 | 1,655,548 |
| 2023-07-31 | 11,450.00 | 13,370.00 | 11,400.00 | 12,950.00 | 12,386.16 | 4,680,296 |
| 2023-07-28 | 12,160.00 | 12,290.00 | 11,160.00 | 11,160.00 | 10,674.09 | 2,296,982 |
| 2023-07-27 | 11,200.00 | 13,220.00 | 11,190.00 | 12,430.00 | 11,888.80 | 3,999,065 |
| 2023-07-26 | 11,510.00 | 11,600.00 | 10,990.00 | 11,090.00 | 10,607.14 | 1,517,356 |
| 2023-07-25 | 11,510.00 | 11,660.00 | 11,390.00 | 11,540.00 | 11,037.55 | 674,551 |
| 2023-07-24 | 11,810.00 | 11,810.00 | 11,470.00 | 11,510.00 | 11,008.85 | 695,518 |
| 2023-07-21 | 11,940.00 | 12,340.00 | 11,560.00 | 11,750.00 | 11,238.40 | 2,178,020 |
| 2023-07-20 | 12,100.00 | 12,670.00 | 11,780.00 | 11,970.00 | 11,448.83 | 982,265 |
| 2023-07-19 | 11,650.00 | 12,300.00 | 11,390.00 | 11,980.00 | 11,458.39 | 848,714 |
| 2023-07-18 | 11,800.00 | 12,360.00 | 11,550.00 | 11,580.00 | 11,075.81 | 707,349 |
| 2023-07-17 | 11,960.00 | 11,980.00 | 11,440.00 | 11,800.00 | 11,286.23 | 551,935 |
| 2023-07-14 | 11,910.00 | 12,030.00 | 11,680.00 | 11,860.00 | 11,343.62 | 419,154 |
| 2023-07-13 | 11,900.00 | 12,340.00 | 11,800.00 | 11,910.00 | 11,391.44 | 742,860 |
| 2023-07-12 | 11,650.00 | 11,890.00 | 11,370.00 | 11,850.00 | 11,334.05 | 389,905 |
| 2023-07-11 | 11,520.00 | 11,650.00 | 11,380.00 | 11,610.00 | 11,104.50 | 395,429 |
| 2023-07-10 | 11,520.00 | 11,700.00 | 11,340.00 | 11,520.00 | 11,018.42 | 289,245 |
| 2023-07-07 | 11,700.00 | 11,710.00 | 11,450.00 | 11,520.00 | 11,018.42 | 430,325 |
| 2023-07-06 | 12,210.00 | 12,220.00 | 11,730.00 | 11,750.00 | 11,238.40 | 643,977 |
| 2023-07-05 | 12,490.00 | 12,760.00 | 12,210.00 | 12,220.00 | 11,687.94 | 361,744 |
| 2023-07-04 | 13,060.00 | 13,150.00 | 12,400.00 | 12,410.00 | 11,869.67 | 505,632 |
| 2023-07-03 | 12,360.00 | 13,690.00 | 12,360.00 | 13,090.00 | 12,520.06 | 1,263,864 |
| 2023-06-30 | 12,350.00 | 12,410.00 | 12,080.00 | 12,230.00 | 11,697.51 | 444,037 |
| 2023-06-29 | 12,770.00 | 12,810.00 | 12,260.00 | 12,380.00 | 11,840.97 | 775,768 |
| 2023-06-28 | 12,950.00 | 13,050.00 | 12,700.00 | 12,760.00 | 12,204.43 | 276,496 |
| 2023-06-27 | 13,180.00 | 13,220.00 | 12,800.00 | 12,940.00 | 12,376.59 | 361,531 |
| 2023-06-26 | 13,090.00 | 13,370.00 | 12,890.00 | 13,110.00 | 12,539.19 | 320,649 |
| 2023-06-23 | 13,270.00 | 13,360.00 | 13,030.00 | 13,090.00 | 12,520.06 | 310,769 |
| 2023-06-22 | 13,350.00 | 13,560.00 | 13,260.00 | 13,270.00 | 12,692.22 | 468,560 |
| 2023-06-21 | 14,140.00 | 14,160.00 | 13,440.00 | 13,460.00 | 12,873.95 | 870,540 |
| 2023-06-20 | 14,050.00 | 14,260.00 | 14,030.00 | 14,160.00 | 13,543.47 | 397,099 |
| 2023-06-19 | 14,470.00 | 14,500.00 | 14,120.00 | 14,160.00 | 13,543.47 | 425,141 |
| 2023-06-16 | 14,860.00 | 14,890.00 | 14,370.00 | 14,480.00 | 13,849.54 | 566,667 |
| 2023-06-15 | 15,060.00 | 15,210.00 | 14,610.00 | 14,730.00 | 14,088.66 | 573,593 |
| 2023-06-14 | 15,310.00 | 15,370.00 | 14,910.00 | 15,110.00 | 14,452.11 | 807,198 |
| 2023-06-13 | 15,670.00 | 15,950.00 | 15,460.00 | 15,510.00 | 14,834.69 | 688,016 |
| 2023-06-12 | 15,850.00 | 15,870.00 | 15,610.00 | 15,660.00 | 14,978.16 | 416,606 |
| 2023-06-09 | 15,820.00 | 16,080.00 | 15,810.00 | 15,850.00 | 15,159.89 | 502,647 |
| 2023-06-08 | 16,550.00 | 16,550.00 | 15,870.00 | 15,910.00 | 15,217.28 | 715,840 |
| 2023-06-07 | 16,760.00 | 16,860.00 | 16,420.00 | 16,420.00 | 15,705.07 | 447,366 |
| 2023-06-05 | 16,710.00 | 16,770.00 | 16,460.00 | 16,710.00 | 15,982.45 | 400,525 |
| 2023-06-02 | 17,400.00 | 17,410.00 | 16,670.00 | 16,700.00 | 15,972.88 | 556,725 |
| 2023-06-01 | 16,930.00 | 17,760.00 | 16,930.00 | 17,400.00 | 16,642.40 | 737,724 |
| 2023-05-31 | 16,450.00 | 17,320.00 | 16,450.00 | 16,930.00 | 16,192.87 | 4,736,577 |
| 2023-05-30 | 16,850.00 | 16,990.00 | 16,490.00 | 16,620.00 | 15,896.36 | 344,915 |
| 2023-05-26 | 17,180.00 | 17,220.00 | 16,770.00 | 16,810.00 | 16,078.09 | 502,882 |
| 2023-05-25 | 17,610.00 | 17,830.00 | 17,180.00 | 17,180.00 | 16,431.98 | 514,145 |
| 2023-05-24 | 18,230.00 | 19,080.00 | 17,610.00 | 17,610.00 | 16,843.26 | 1,317,948 |
| 2023-05-23 | 17,510.00 | 18,050.00 | 17,260.00 | 17,830.00 | 17,053.68 | 800,327 |
| 2023-05-22 | 17,620.00 | 17,700.00 | 17,210.00 | 17,510.00 | 16,747.61 | 626,681 |
| 2023-05-19 | 18,100.00 | 18,110.00 | 17,620.00 | 17,620.00 | 16,852.82 | 463,478 |
| 2023-05-18 | 17,930.00 | 18,150.00 | 17,920.00 | 18,090.00 | 17,302.36 | 332,376 |
| 2023-05-17 | 18,200.00 | 18,290.00 | 17,800.00 | 17,880.00 | 17,101.50 | 595,537 |
| 2023-05-16 | 18,790.00 | 19,050.00 | 18,340.00 | 18,400.00 | 17,598.86 | 487,837 |
| 2023-05-15 | 19,600.00 | 19,600.00 | 18,900.00 | 18,910.00 | 18,086.66 | 338,591 |
| 2023-05-12 | 20,100.00 | 20,100.00 | 19,200.00 | 19,730.00 | 18,870.95 | 598,390 |
| 2023-05-11 | 20,900.00 | 21,000.00 | 20,100.00 | 20,200.00 | 19,320.49 | 411,111 |
| 2023-05-10 | 21,550.00 | 21,550.00 | 20,750.00 | 20,800.00 | 19,894.37 | 203,134 |
| 2023-05-09 | 21,450.00 | 22,000.00 | 21,150.00 | 21,300.00 | 20,372.60 | 249,779 |
| 2023-05-08 | 21,200.00 | 21,700.00 | 21,000.00 | 21,450.00 | 20,516.07 | 387,448 |
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.