SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 47,950.00 | 48,250.00 | 46,800.00 | 48,000.00 | 44,704.72 | 299,112 |
| 2022-05-17 | 46,800.00 | 48,850.00 | 46,800.00 | 47,500.00 | 44,239.05 | 432,261 |
| 2022-05-16 | 48,300.00 | 48,700.00 | 46,550.00 | 46,550.00 | 43,354.27 | 274,408 |
| 2022-05-13 | 47,850.00 | 48,800.00 | 46,700.00 | 47,500.00 | 44,239.05 | 303,398 |
| 2022-05-12 | 46,550.00 | 51,100.00 | 46,550.00 | 47,500.00 | 44,239.05 | 614,159 |
| 2022-05-11 | 45,700.00 | 48,350.00 | 45,700.00 | 47,000.00 | 43,773.38 | 257,550 |
| 2022-05-10 | 44,650.00 | 46,500.00 | 44,200.00 | 46,200.00 | 43,028.30 | 195,451 |
| 2022-05-09 | 46,050.00 | 47,400.00 | 45,700.00 | 45,850.00 | 42,702.33 | 120,423 |
| 2022-05-06 | 45,700.00 | 46,600.00 | 45,700.00 | 45,850.00 | 42,702.33 | 87,834 |
| 2022-05-04 | 46,900.00 | 47,500.00 | 46,550.00 | 46,600.00 | 43,400.84 | 82,247 |
| 2022-05-03 | 46,900.00 | 47,300.00 | 46,300.00 | 46,650.00 | 43,447.40 | 115,045 |
| 2022-05-02 | 45,250.00 | 46,650.00 | 45,100.00 | 46,600.00 | 43,400.84 | 123,361 |
| 2022-04-29 | 45,000.00 | 45,900.00 | 45,000.00 | 45,600.00 | 42,469.49 | 118,747 |
| 2022-04-28 | 45,650.00 | 45,850.00 | 44,700.00 | 45,150.00 | 42,050.38 | 121,635 |
| 2022-04-27 | 44,700.00 | 46,000.00 | 44,550.00 | 45,100.00 | 42,003.81 | 151,401 |
| 2022-04-26 | 46,400.00 | 47,200.00 | 45,750.00 | 46,050.00 | 42,888.60 | 228,515 |
| 2022-04-25 | 47,900.00 | 47,950.00 | 46,100.00 | 46,100.00 | 42,935.16 | 279,007 |
| 2022-04-22 | 48,000.00 | 48,600.00 | 47,950.00 | 48,450.00 | 45,123.83 | 110,503 |
| 2022-04-21 | 49,600.00 | 49,600.00 | 47,800.00 | 48,100.00 | 44,797.86 | 214,150 |
| 2022-04-20 | 49,300.00 | 50,600.00 | 49,000.00 | 49,100.00 | 45,729.21 | 249,920 |
| 2022-04-19 | 48,250.00 | 49,450.00 | 48,250.00 | 48,800.00 | 45,449.80 | 165,718 |
| 2022-04-18 | 48,450.00 | 48,950.00 | 47,000.00 | 48,200.00 | 44,890.99 | 237,240 |
| 2022-04-15 | 50,300.00 | 50,500.00 | 48,300.00 | 48,500.00 | 45,170.40 | 389,574 |
| 2022-04-14 | 51,800.00 | 51,900.00 | 50,400.00 | 50,900.00 | 47,405.64 | 173,465 |
| 2022-04-13 | 51,300.00 | 52,400.00 | 51,300.00 | 51,600.00 | 48,057.58 | 192,254 |
| 2022-04-12 | 50,800.00 | 52,800.00 | 50,700.00 | 52,300.00 | 48,709.52 | 354,577 |
| 2022-04-11 | 52,600.00 | 53,000.00 | 49,700.00 | 50,800.00 | 47,312.50 | 509,122 |
| 2022-04-08 | 54,800.00 | 55,900.00 | 52,800.00 | 53,300.00 | 49,640.87 | 266,623 |
| 2022-04-07 | 55,100.00 | 55,200.00 | 54,200.00 | 54,200.00 | 50,479.09 | 176,372 |
| 2022-04-06 | 55,600.00 | 55,900.00 | 54,800.00 | 55,400.00 | 51,596.70 | 167,221 |
| 2022-04-05 | 55,000.00 | 55,800.00 | 54,900.00 | 55,700.00 | 51,876.11 | 181,609 |
| 2022-04-04 | 54,800.00 | 55,700.00 | 54,000.00 | 55,000.00 | 51,224.16 | 244,714 |
| 2022-04-01 | 55,800.00 | 56,200.00 | 54,200.00 | 54,800.00 | 51,037.89 | 327,656 |
| 2022-03-31 | 57,800.00 | 58,200.00 | 55,700.00 | 55,800.00 | 51,969.24 | 426,766 |
| 2022-03-30 | 56,600.00 | 58,900.00 | 56,600.00 | 57,700.00 | 53,738.80 | 541,134 |
| 2022-03-29 | 56,800.00 | 57,500.00 | 56,300.00 | 56,300.00 | 52,434.92 | 247,000 |
| 2022-03-28 | 58,600.00 | 58,800.00 | 56,300.00 | 56,400.00 | 52,528.05 | 374,262 |
| 2022-03-25 | 58,100.00 | 59,200.00 | 57,400.00 | 58,500.00 | 54,483.88 | 502,164 |
| 2022-03-24 | 56,500.00 | 58,100.00 | 56,400.00 | 57,500.00 | 53,552.53 | 454,285 |
| 2022-03-23 | 56,800.00 | 58,000.00 | 56,600.00 | 56,700.00 | 52,807.46 | 395,321 |
| 2022-03-22 | 56,400.00 | 57,200.00 | 55,800.00 | 56,800.00 | 52,900.59 | 427,988 |
| 2022-03-21 | 58,300.00 | 58,400.00 | 55,300.00 | 55,800.00 | 51,969.24 | 745,468 |
| 2022-03-18 | 58,500.00 | 60,000.00 | 58,100.00 | 58,700.00 | 54,670.15 | 1,828,325 |
| 2022-03-17 | 58,800.00 | 59,300.00 | 58,000.00 | 58,100.00 | 54,111.34 | 705,961 |
| 2022-03-16 | 57,800.00 | 59,700.00 | 56,400.00 | 58,400.00 | 54,390.75 | 1,171,221 |
| 2022-03-15 | 55,200.00 | 58,000.00 | 54,700.00 | 57,500.00 | 53,552.53 | 1,340,883 |
| 2022-03-14 | 53,900.00 | 55,400.00 | 53,600.00 | 54,300.00 | 50,572.22 | 506,138 |
| 2022-03-11 | 55,900.00 | 56,800.00 | 53,800.00 | 53,900.00 | 50,199.68 | 673,370 |
| 2022-03-10 | 54,900.00 | 56,400.00 | 54,400.00 | 55,900.00 | 52,062.38 | 625,908 |
| 2022-03-08 | 52,600.00 | 55,600.00 | 52,500.00 | 54,200.00 | 50,479.09 | 605,355 |
| 2022-03-07 | 55,500.00 | 56,000.00 | 53,600.00 | 53,600.00 | 49,920.28 | 504,179 |
| 2022-03-04 | 55,300.00 | 56,900.00 | 54,800.00 | 55,700.00 | 51,876.11 | 1,075,407 |
| 2022-03-03 | 55,000.00 | 55,400.00 | 54,200.00 | 55,200.00 | 51,410.43 | 545,224 |
| 2022-03-02 | 54,400.00 | 55,300.00 | 54,000.00 | 54,800.00 | 51,037.89 | 625,361 |
| 2022-02-28 | 53,200.00 | 54,600.00 | 52,400.00 | 54,600.00 | 50,851.62 | 992,645 |
| 2022-02-25 | 55,300.00 | 55,500.00 | 53,000.00 | 53,000.00 | 49,361.47 | 1,172,819 |
| 2022-02-24 | 52,700.00 | 56,400.00 | 52,300.00 | 53,900.00 | 50,199.68 | 2,563,970 |
| 2022-02-23 | 52,800.00 | 54,000.00 | 52,500.00 | 53,400.00 | 49,734.01 | 1,061,828 |
| 2022-02-22 | 51,600.00 | 53,400.00 | 51,300.00 | 51,700.00 | 48,150.71 | 1,125,357 |
| 2022-02-21 | 53,500.00 | 54,900.00 | 52,300.00 | 53,000.00 | 49,361.47 | 947,413 |
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.