SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 33,850.00 | 34,250.00 | 33,400.00 | 33,900.00 | 32,131.52 | 408,055 |
| 2022-11-10 | 32,350.00 | 33,950.00 | 32,350.00 | 32,900.00 | 31,183.69 | 405,534 |
| 2022-11-09 | 33,000.00 | 33,850.00 | 32,400.00 | 32,700.00 | 30,994.12 | 459,235 |
| 2022-11-08 | 31,500.00 | 32,850.00 | 31,500.00 | 32,200.00 | 30,520.21 | 294,349 |
| 2022-11-07 | 31,450.00 | 32,600.00 | 31,200.00 | 32,100.00 | 30,425.42 | 365,809 |
| 2022-11-04 | 30,350.00 | 31,550.00 | 29,650.00 | 31,450.00 | 29,809.33 | 352,390 |
| 2022-11-03 | 30,100.00 | 31,800.00 | 29,900.00 | 30,350.00 | 28,766.72 | 429,971 |
| 2022-11-02 | 30,050.00 | 31,500.00 | 29,850.00 | 30,700.00 | 29,098.46 | 327,893 |
| 2022-11-01 | 29,700.00 | 30,200.00 | 29,200.00 | 30,150.00 | 28,577.15 | 209,483 |
| 2022-10-31 | 29,800.00 | 30,050.00 | 29,550.00 | 29,550.00 | 28,008.45 | 256,590 |
| 2022-10-28 | 29,150.00 | 29,800.00 | 29,000.00 | 29,700.00 | 28,150.62 | 328,372 |
| 2022-10-27 | 28,950.00 | 29,250.00 | 28,400.00 | 28,850.00 | 27,344.97 | 163,511 |
| 2022-10-26 | 29,200.00 | 30,000.00 | 28,500.00 | 28,650.00 | 27,155.40 | 315,510 |
| 2022-10-25 | 29,300.00 | 29,300.00 | 28,650.00 | 28,700.00 | 27,202.79 | 218,139 |
| 2022-10-24 | 28,600.00 | 29,600.00 | 28,550.00 | 29,100.00 | 27,581.93 | 248,860 |
| 2022-10-21 | 28,550.00 | 28,850.00 | 27,650.00 | 27,950.00 | 26,491.92 | 252,606 |
| 2022-10-20 | 27,950.00 | 29,250.00 | 27,950.00 | 28,850.00 | 27,344.97 | 550,317 |
| 2022-10-19 | 28,800.00 | 29,000.00 | 27,950.00 | 28,150.00 | 26,681.48 | 343,253 |
| 2022-10-18 | 27,550.00 | 29,250.00 | 27,550.00 | 28,650.00 | 27,155.40 | 585,647 |
| 2022-10-17 | 27,200.00 | 28,000.00 | 26,450.00 | 27,050.00 | 25,638.87 | 292,741 |
| 2022-10-14 | 25,700.00 | 27,600.00 | 25,600.00 | 27,500.00 | 26,065.39 | 459,174 |
| 2022-10-13 | 26,450.00 | 26,700.00 | 25,050.00 | 25,150.00 | 23,837.99 | 399,334 |
| 2022-10-12 | 26,200.00 | 26,950.00 | 26,200.00 | 26,450.00 | 25,070.17 | 392,765 |
| 2022-10-11 | 26,700.00 | 27,000.00 | 26,050.00 | 26,450.00 | 25,070.17 | 214,212 |
| 2022-10-07 | 27,550.00 | 28,050.00 | 26,750.00 | 26,950.00 | 25,544.09 | 797,445 |
| 2022-10-06 | 27,500.00 | 28,200.00 | 27,350.00 | 27,700.00 | 26,254.96 | 239,809 |
| 2022-10-05 | 28,000.00 | 28,250.00 | 27,300.00 | 27,450.00 | 26,018.00 | 192,110 |
| 2022-10-04 | 27,150.00 | 28,150.00 | 26,750.00 | 27,900.00 | 26,444.53 | 243,976 |
| 2022-09-30 | 26,700.00 | 27,400.00 | 26,600.00 | 26,600.00 | 25,212.34 | 227,668 |
| 2022-09-29 | 27,100.00 | 28,150.00 | 26,950.00 | 27,150.00 | 25,733.65 | 313,976 |
| 2022-09-28 | 26,750.00 | 27,600.00 | 25,950.00 | 26,500.00 | 25,117.56 | 275,600 |
| 2022-09-27 | 26,200.00 | 27,550.00 | 26,200.00 | 27,100.00 | 25,686.26 | 308,199 |
| 2022-09-26 | 27,450.00 | 27,850.00 | 26,550.00 | 26,700.00 | 25,307.13 | 333,405 |
| 2022-09-23 | 28,800.00 | 28,850.00 | 27,850.00 | 27,900.00 | 26,444.53 | 313,695 |
| 2022-09-22 | 29,100.00 | 29,250.00 | 28,700.00 | 29,050.00 | 27,534.53 | 244,680 |
| 2022-09-21 | 29,550.00 | 30,050.00 | 29,250.00 | 29,600.00 | 28,055.84 | 294,215 |
| 2022-09-20 | 30,300.00 | 30,950.00 | 29,950.00 | 29,950.00 | 28,387.58 | 250,746 |
| 2022-09-19 | 31,050.00 | 31,350.00 | 30,250.00 | 30,400.00 | 28,814.11 | 355,389 |
| 2022-09-16 | 31,100.00 | 31,650.00 | 30,800.00 | 31,200.00 | 29,572.37 | 265,987 |
| 2022-09-15 | 32,500.00 | 32,600.00 | 31,250.00 | 31,350.00 | 29,714.55 | 318,579 |
| 2022-09-14 | 31,500.00 | 32,900.00 | 31,450.00 | 32,450.00 | 30,757.16 | 329,972 |
| 2022-09-13 | 32,300.00 | 32,750.00 | 32,050.00 | 32,500.00 | 30,804.56 | 284,183 |
| 2022-09-08 | 31,750.00 | 32,100.00 | 31,350.00 | 31,800.00 | 30,141.07 | 268,938 |
| 2022-09-07 | 32,000.00 | 32,300.00 | 31,150.00 | 31,500.00 | 29,856.72 | 314,935 |
| 2022-09-06 | 32,400.00 | 32,700.00 | 31,700.00 | 32,150.00 | 30,472.81 | 319,439 |
| 2022-09-05 | 33,050.00 | 33,300.00 | 32,100.00 | 32,350.00 | 30,662.38 | 332,777 |
| 2022-09-02 | 33,550.00 | 34,000.00 | 33,150.00 | 33,200.00 | 31,468.04 | 316,719 |
| 2022-09-01 | 35,000.00 | 35,000.00 | 33,300.00 | 33,350.00 | 31,610.21 | 436,020 |
| 2022-08-31 | 34,050.00 | 35,350.00 | 33,800.00 | 35,150.00 | 33,316.31 | 396,563 |
| 2022-08-30 | 33,950.00 | 34,700.00 | 33,950.00 | 34,350.00 | 32,558.05 | 160,731 |
| 2022-08-29 | 33,400.00 | 34,300.00 | 33,400.00 | 33,900.00 | 32,131.52 | 237,736 |
| 2022-08-26 | 35,250.00 | 35,900.00 | 34,750.00 | 34,850.00 | 33,031.96 | 265,548 |
| 2022-08-25 | 34,800.00 | 35,500.00 | 34,400.00 | 35,250.00 | 33,411.09 | 218,755 |
| 2022-08-24 | 34,950.00 | 35,500.00 | 34,150.00 | 34,800.00 | 32,984.57 | 371,841 |
| 2022-08-23 | 35,450.00 | 36,000.00 | 34,950.00 | 34,950.00 | 33,126.75 | 370,539 |
| 2022-08-22 | 36,300.00 | 36,750.00 | 35,800.00 | 36,050.00 | 34,169.36 | 280,551 |
| 2022-08-19 | 37,350.00 | 37,450.00 | 36,600.00 | 36,600.00 | 34,690.67 | 361,215 |
| 2022-08-18 | 37,550.00 | 38,500.00 | 36,750.00 | 37,350.00 | 35,401.54 | 497,622 |
| 2022-08-17 | 38,850.00 | 39,100.00 | 37,950.00 | 38,000.00 | 36,017.63 | 319,784 |
| 2022-08-16 | 38,800.00 | 38,950.00 | 37,850.00 | 38,600.00 | 36,586.33 | 301,308 |
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.