SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 38,800.00 | 39,150.00 | 38,250.00 | 38,650.00 | 36,633.73 | 381,512 |
| 2022-08-11 | 39,550.00 | 39,550.00 | 38,500.00 | 38,600.00 | 36,586.33 | 464,876 |
| 2022-08-10 | 39,950.00 | 40,500.00 | 39,000.00 | 39,050.00 | 37,012.86 | 477,582 |
| 2022-08-09 | 39,500.00 | 40,200.00 | 39,300.00 | 39,850.00 | 37,771.12 | 451,474 |
| 2022-08-08 | 40,350.00 | 40,600.00 | 39,200.00 | 39,200.00 | 37,155.03 | 536,331 |
| 2022-08-05 | 39,050.00 | 40,600.00 | 39,050.00 | 40,250.00 | 38,150.26 | 605,501 |
| 2022-08-04 | 39,750.00 | 40,150.00 | 39,000.00 | 39,000.00 | 36,965.47 | 480,320 |
| 2022-08-03 | 39,250.00 | 39,850.00 | 39,150.00 | 39,400.00 | 37,344.60 | 356,295 |
| 2022-08-02 | 40,000.00 | 40,000.00 | 38,950.00 | 39,400.00 | 37,344.60 | 472,736 |
| 2022-08-01 | 40,300.00 | 40,400.00 | 39,700.00 | 39,700.00 | 37,628.95 | 237,961 |
| 2022-07-29 | 41,100.00 | 41,350.00 | 39,750.00 | 40,300.00 | 38,197.65 | 531,301 |
| 2022-07-28 | 42,300.00 | 42,350.00 | 40,900.00 | 41,050.00 | 38,908.52 | 441,155 |
| 2022-07-27 | 43,150.00 | 43,500.00 | 41,900.00 | 42,100.00 | 39,903.75 | 407,515 |
| 2022-07-26 | 44,000.00 | 44,350.00 | 42,500.00 | 43,150.00 | 40,898.97 | 399,447 |
| 2022-07-25 | 43,950.00 | 44,500.00 | 43,300.00 | 43,500.00 | 41,230.71 | 262,899 |
| 2022-07-22 | 44,650.00 | 45,150.00 | 43,750.00 | 43,900.00 | 41,609.85 | 429,310 |
| 2022-07-21 | 47,250.00 | 47,300.00 | 44,500.00 | 44,500.00 | 42,178.55 | 756,109 |
| 2022-07-20 | 47,350.00 | 48,000.00 | 46,600.00 | 47,250.00 | 44,785.08 | 761,472 |
| 2022-07-19 | 47,950.00 | 48,700.00 | 46,650.00 | 46,900.00 | 44,453.34 | 839,232 |
| 2022-07-18 | 47,250.00 | 47,500.00 | 46,500.00 | 47,000.00 | 44,548.13 | 540,640 |
| 2022-07-15 | 47,650.00 | 48,350.00 | 46,850.00 | 47,000.00 | 44,548.13 | 511,875 |
| 2022-07-14 | 46,800.00 | 48,100.00 | 46,400.00 | 47,900.00 | 45,401.18 | 666,703 |
| 2022-07-13 | 49,500.00 | 49,750.00 | 46,550.00 | 47,300.00 | 44,832.48 | 1,124,463 |
| 2022-07-12 | 48,950.00 | 49,600.00 | 46,600.00 | 48,400.00 | 45,875.09 | 1,172,969 |
| 2022-07-11 | 44,900.00 | 50,000.00 | 44,400.00 | 48,350.00 | 45,827.70 | 3,032,886 |
| 2022-07-08 | 47,550.00 | 48,500.00 | 43,800.00 | 43,900.00 | 41,609.85 | 1,695,360 |
| 2022-07-07 | 43,750.00 | 46,300.00 | 43,400.00 | 44,200.00 | 41,894.20 | 1,053,690 |
| 2022-07-06 | 43,000.00 | 44,450.00 | 42,750.00 | 43,300.00 | 41,041.15 | 499,091 |
| 2022-07-05 | 40,600.00 | 43,950.00 | 40,500.00 | 42,850.00 | 40,614.62 | 697,602 |
| 2022-07-04 | 38,500.00 | 40,700.00 | 38,500.00 | 40,350.00 | 38,245.04 | 409,420 |
| 2022-07-01 | 39,250.00 | 39,950.00 | 37,500.00 | 37,900.00 | 35,922.85 | 230,992 |
| 2022-06-30 | 38,650.00 | 39,800.00 | 38,500.00 | 38,850.00 | 36,823.29 | 261,313 |
| 2022-06-29 | 39,200.00 | 40,000.00 | 38,350.00 | 38,350.00 | 36,349.38 | 348,830 |
| 2022-06-28 | 40,450.00 | 40,800.00 | 39,750.00 | 40,250.00 | 37,486.77 | 263,482 |
| 2022-06-27 | 39,300.00 | 40,350.00 | 38,500.00 | 39,650.00 | 36,927.97 | 214,111 |
| 2022-06-24 | 36,100.00 | 39,250.00 | 36,100.00 | 39,100.00 | 36,415.72 | 271,985 |
| 2022-06-23 | 36,000.00 | 37,650.00 | 36,000.00 | 36,250.00 | 33,761.38 | 276,073 |
| 2022-06-22 | 37,800.00 | 38,250.00 | 36,200.00 | 36,200.00 | 33,714.81 | 232,029 |
| 2022-06-21 | 37,650.00 | 38,200.00 | 37,300.00 | 37,750.00 | 35,158.40 | 176,910 |
| 2022-06-20 | 38,150.00 | 38,450.00 | 36,750.00 | 37,350.00 | 34,785.86 | 219,921 |
| 2022-06-17 | 35,700.00 | 38,350.00 | 35,600.00 | 38,350.00 | 35,717.21 | 452,408 |
| 2022-06-16 | 37,900.00 | 38,600.00 | 36,500.00 | 36,600.00 | 34,087.35 | 297,878 |
| 2022-06-15 | 37,900.00 | 38,850.00 | 37,600.00 | 37,600.00 | 35,018.70 | 359,632 |
| 2022-06-14 | 38,350.00 | 39,400.00 | 37,900.00 | 38,400.00 | 35,763.78 | 454,358 |
| 2022-06-13 | 42,200.00 | 42,400.00 | 39,650.00 | 39,800.00 | 37,067.67 | 702,018 |
| 2022-06-10 | 45,500.00 | 45,700.00 | 43,050.00 | 43,300.00 | 40,327.39 | 707,518 |
| 2022-06-09 | 46,400.00 | 47,800.00 | 45,800.00 | 45,950.00 | 42,795.46 | 1,094,012 |
| 2022-06-08 | 46,700.00 | 47,400.00 | 46,250.00 | 46,850.00 | 43,633.67 | 144,179 |
| 2022-06-07 | 49,200.00 | 49,300.00 | 46,500.00 | 46,500.00 | 43,307.70 | 287,551 |
| 2022-06-03 | 48,950.00 | 49,600.00 | 48,950.00 | 49,400.00 | 46,008.61 | 162,819 |
| 2022-06-02 | 49,800.00 | 49,850.00 | 48,500.00 | 48,900.00 | 45,542.94 | 183,699 |
| 2022-05-31 | 48,550.00 | 50,000.00 | 47,800.00 | 50,000.00 | 46,567.42 | 336,507 |
| 2022-05-30 | 48,700.00 | 48,900.00 | 48,300.00 | 48,450.00 | 45,123.83 | 128,577 |
| 2022-05-27 | 48,000.00 | 48,800.00 | 47,900.00 | 48,300.00 | 44,984.13 | 177,165 |
| 2022-05-26 | 47,800.00 | 48,650.00 | 47,300.00 | 47,750.00 | 44,471.89 | 149,603 |
| 2022-05-25 | 48,100.00 | 48,550.00 | 47,400.00 | 47,900.00 | 44,611.59 | 237,883 |
| 2022-05-24 | 48,300.00 | 48,550.00 | 47,250.00 | 47,800.00 | 44,518.46 | 276,763 |
| 2022-05-23 | 48,450.00 | 48,700.00 | 47,650.00 | 48,300.00 | 44,984.13 | 184,717 |
| 2022-05-20 | 47,800.00 | 48,300.00 | 47,550.00 | 48,200.00 | 44,890.99 | 206,705 |
| 2022-05-19 | 47,100.00 | 48,550.00 | 46,950.00 | 47,750.00 | 44,471.89 | 197,040 |
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.