SD Biosensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28,850.00	29,700.00	28,800.00	29,100.00	27,832.98	218,579
2023-02-06	29,150.00	29,350.00	28,900.00	28,900.00	27,641.69	143,844
2023-02-03	29,300.00	29,500.00	28,700.00	29,300.00	28,024.28	165,988
2023-02-02	28,950.00	29,500.00	28,950.00	29,300.00	28,024.28	198,935
2023-02-01	28,400.00	29,150.00	28,250.00	28,900.00	27,641.69	248,479
2023-01-31	28,900.00	29,150.00	28,300.00	28,600.00	27,354.75	274,480
2023-01-30	29,750.00	29,950.00	28,800.00	28,900.00	27,641.69	239,416
2023-01-27	29,550.00	30,000.00	29,200.00	29,750.00	28,454.68	184,404
2023-01-26	29,100.00	29,700.00	28,650.00	29,600.00	28,311.21	187,618
2023-01-25	29,150.00	29,500.00	28,950.00	29,200.00	27,928.63	108,683
2023-01-20	29,400.00	29,700.00	29,100.00	29,100.00	27,832.98	109,106
2023-01-19	28,900.00	29,850.00	28,900.00	29,600.00	28,311.21	186,606
2023-01-18	29,450.00	29,550.00	28,850.00	29,100.00	27,832.98	164,917
2023-01-17	30,300.00	30,450.00	29,350.00	29,450.00	28,167.75	209,885
2023-01-16	30,250.00	30,600.00	29,950.00	30,250.00	28,932.91	126,194
2023-01-13	30,700.00	30,950.00	30,200.00	30,200.00	28,885.09	193,634
2023-01-12	30,750.00	31,100.00	30,650.00	30,700.00	29,363.32	211,531
2023-01-11	30,450.00	30,750.00	30,150.00	30,650.00	29,315.50	202,706
2023-01-10	30,650.00	30,800.00	30,100.00	30,300.00	28,980.74	249,580
2023-01-09	30,700.00	31,000.00	30,200.00	30,600.00	29,267.67	219,321
2023-01-06	29,950.00	30,900.00	29,750.00	30,650.00	29,315.50	198,062
2023-01-05	29,900.00	30,850.00	29,700.00	30,350.00	29,028.56	390,440
2023-01-04	27,650.00	29,950.00	27,650.00	29,700.00	28,406.86	392,952
2023-01-03	28,650.00	29,300.00	27,400.00	27,950.00	26,733.06	309,261
2023-01-02	30,150.00	30,750.00	28,600.00	28,600.00	27,354.75	227,025
2022-12-29	30,500.00	31,000.00	29,100.00	30,150.00	28,837.27	412,897
2022-12-28	31,650.00	31,750.00	30,200.00	30,500.00	29,172.03	381,697
2022-12-27	34,000.00	34,050.00	32,100.00	32,150.00	30,472.81	582,970
2022-12-26	32,400.00	34,350.00	32,350.00	33,800.00	32,036.74	498,879
2022-12-23	32,150.00	32,800.00	31,700.00	32,150.00	30,472.81	238,589
2022-12-22	31,950.00	32,850.00	31,850.00	32,650.00	30,946.73	262,293
2022-12-21	31,750.00	32,750.00	31,300.00	32,250.00	30,567.60	217,833
2022-12-20	33,100.00	33,150.00	31,300.00	31,500.00	29,856.72	269,014
2022-12-19	32,900.00	33,550.00	32,300.00	33,050.00	31,325.86	217,172
2022-12-16	30,800.00	33,250.00	30,600.00	32,750.00	31,041.51	553,500
2022-12-15	32,250.00	32,400.00	31,050.00	31,300.00	29,667.16	272,439
2022-12-14	32,950.00	34,500.00	31,900.00	32,100.00	30,425.42	575,146
2022-12-13	31,100.00	33,100.00	30,900.00	32,450.00	30,757.16	439,225
2022-12-12	33,100.00	34,000.00	31,050.00	31,100.00	29,477.59	435,425
2022-12-09	32,950.00	33,300.00	32,500.00	32,850.00	31,136.30	186,512
2022-12-08	32,900.00	33,150.00	32,450.00	32,800.00	31,088.91	235,074
2022-12-07	32,500.00	33,100.00	32,450.00	32,650.00	30,946.73	219,132
2022-12-06	33,400.00	34,050.00	32,600.00	33,000.00	31,278.47	224,644
2022-12-05	32,700.00	34,150.00	32,500.00	33,400.00	31,657.60	527,259
2022-12-02	31,500.00	32,350.00	31,000.00	32,000.00	30,330.64	189,542
2022-12-01	33,400.00	33,500.00	31,700.00	31,800.00	30,141.07	305,231
2022-11-30	32,650.00	32,900.00	32,250.00	32,900.00	31,183.69	351,532
2022-11-29	32,650.00	33,150.00	32,200.00	32,950.00	31,231.08	181,677
2022-11-28	32,700.00	33,100.00	32,050.00	32,450.00	30,757.16	276,086
2022-11-25	32,850.00	33,400.00	32,450.00	32,650.00	30,946.73	186,318
2022-11-24	33,200.00	33,550.00	32,150.00	32,600.00	30,899.34	214,614
2022-11-23	33,550.00	33,800.00	32,950.00	33,000.00	31,278.47	172,764
2022-11-22	32,700.00	34,050.00	32,600.00	33,500.00	31,752.39	358,482
2022-11-21	35,000.00	35,100.00	32,350.00	32,500.00	30,804.56	569,039
2022-11-18	34,950.00	35,450.00	34,650.00	35,100.00	33,268.92	293,397
2022-11-17	33,850.00	35,350.00	33,650.00	34,950.00	33,126.75	312,993
2022-11-16	35,650.00	36,050.00	34,100.00	34,150.00	32,368.48	357,661
2022-11-15	35,050.00	35,400.00	34,450.00	35,150.00	33,316.31	350,575
2022-11-14	34,000.00	35,150.00	33,550.00	34,800.00	32,984.57	426,507
2022-11-11	33,850.00	34,250.00	33,400.00	33,900.00	32,131.52	408,055

← NewerPage 16 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.