SD Biosensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20,800.00	22,100.00	20,750.00	21,800.00	20,850.83	499,823
2023-05-03	21,050.00	21,600.00	20,700.00	20,800.00	19,894.37	252,655
2023-05-02	20,650.00	21,250.00	20,650.00	21,100.00	20,181.31	228,072
2023-04-28	20,250.00	21,300.00	20,100.00	20,800.00	19,894.37	540,296
2023-04-27	22,100.00	22,150.00	20,550.00	20,650.00	19,750.90	636,886
2023-04-26	20,500.00	22,350.00	20,200.00	22,000.00	21,042.12	833,646
2023-04-25	21,050.00	21,450.00	20,400.00	20,400.00	19,511.78	377,173
2023-04-24	21,850.00	21,850.00	20,900.00	21,250.00	20,324.77	479,623
2023-04-21	22,900.00	23,050.00	21,650.00	21,650.00	20,707.36	792,335
2023-04-20	21,250.00	25,450.00	21,100.00	23,250.00	22,237.69	3,094,635
2023-04-19	21,850.00	21,900.00	21,100.00	21,150.00	20,229.13	332,217
2023-04-18	21,800.00	22,150.00	21,500.00	21,800.00	20,850.83	317,552
2023-04-17	22,500.00	22,600.00	21,600.00	21,700.00	20,755.18	364,286
2023-04-14	22,050.00	22,950.00	21,900.00	22,500.00	21,520.35	463,111
2023-04-13	21,850.00	21,950.00	21,000.00	21,700.00	20,755.18	439,866
2023-04-12	20,500.00	21,950.00	20,250.00	21,900.00	20,946.47	526,198
2023-04-11	20,450.00	20,750.00	20,150.00	20,400.00	19,511.78	356,620
2023-04-10	21,450.00	21,550.00	20,450.00	20,650.00	19,750.90	355,273
2023-04-07	21,600.00	21,800.00	21,050.00	21,550.00	20,611.71	181,399
2023-04-06	22,100.00	22,200.00	21,350.00	21,400.00	20,468.24	299,320
2023-04-05	21,600.00	22,100.00	21,350.00	22,000.00	21,042.12	402,889
2023-04-04	20,500.00	21,750.00	20,450.00	21,350.00	20,420.42	448,835
2023-04-03	21,000.00	21,200.00	20,350.00	20,400.00	19,511.78	238,179
2023-03-31	20,950.00	21,250.00	20,800.00	21,100.00	20,181.31	208,468
2023-03-30	20,850.00	21,700.00	20,650.00	20,900.00	19,990.01	229,982
2023-03-29	21,350.00	21,400.00	20,800.00	21,000.00	20,085.66	133,661
2023-03-28	21,550.00	21,850.00	21,150.00	21,200.00	20,276.95	199,678
2023-03-27	21,250.00	21,700.00	20,650.00	21,350.00	20,420.42	288,070
2023-03-24	21,050.00	21,400.00	20,650.00	21,200.00	20,276.95	321,536
2023-03-23	21,400.00	21,600.00	21,100.00	21,150.00	20,229.13	317,739
2023-03-22	21,500.00	21,750.00	21,150.00	21,600.00	20,659.54	372,423
2023-03-21	21,400.00	21,450.00	20,950.00	21,400.00	20,468.24	320,146
2023-03-20	21,550.00	21,750.00	21,100.00	21,200.00	20,276.95	186,664
2023-03-17	20,850.00	21,700.00	20,600.00	21,400.00	20,468.24	529,303
2023-03-16	19,990.00	21,000.00	19,700.00	20,550.00	19,655.25	491,045
2023-03-15	20,550.00	20,800.00	20,000.00	20,200.00	19,320.49	396,869
2023-03-14	21,100.00	21,350.00	20,100.00	20,150.00	19,272.67	515,948
2023-03-13	21,200.00	21,700.00	20,750.00	21,200.00	20,276.95	385,297
2023-03-10	21,800.00	21,800.00	21,000.00	21,300.00	20,372.60	397,821
2023-03-09	22,350.00	22,500.00	21,700.00	21,800.00	20,850.83	495,658
2023-03-08	22,750.00	22,800.00	22,150.00	22,250.00	21,281.23	367,362
2023-03-07	22,400.00	23,450.00	22,350.00	22,850.00	21,855.11	501,581
2023-03-06	23,050.00	23,100.00	22,300.00	22,400.00	21,424.70	423,607
2023-03-03	23,050.00	23,150.00	22,750.00	22,900.00	21,902.93	304,938
2023-03-02	23,200.00	23,550.00	22,650.00	22,850.00	21,855.11	434,122
2023-02-28	23,600.00	24,000.00	22,700.00	23,000.00	21,998.58	583,549
2023-02-27	24,050.00	24,150.00	23,250.00	23,650.00	22,620.28	274,144
2023-02-24	25,100.00	25,250.00	23,500.00	24,050.00	23,002.86	754,605
2023-02-23	25,850.00	26,100.00	25,100.00	25,100.00	24,007.14	376,049
2023-02-22	26,500.00	26,800.00	25,600.00	25,800.00	24,676.67	344,857
2023-02-21	27,600.00	28,450.00	26,100.00	26,900.00	25,728.77	560,667
2023-02-20	28,150.00	28,850.00	27,650.00	28,500.00	27,259.11	120,521
2023-02-17	28,200.00	28,750.00	28,150.00	28,150.00	26,924.35	112,445
2023-02-16	27,750.00	29,050.00	27,700.00	28,650.00	27,402.58	205,878
2023-02-15	28,000.00	28,100.00	27,600.00	27,700.00	26,493.94	211,098
2023-02-14	28,100.00	28,600.00	27,900.00	27,950.00	26,733.06	182,704
2023-02-13	28,000.00	28,300.00	27,500.00	28,100.00	26,876.52	158,923
2023-02-10	28,950.00	29,150.00	28,050.00	28,150.00	26,924.35	193,421
2023-02-09	29,550.00	29,750.00	29,100.00	29,150.00	27,880.81	178,607
2023-02-08	29,200.00	30,100.00	29,200.00	29,800.00	28,502.51	270,468

← NewerPage 15 of 21 · 1,227 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.