SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,300.00 | 6,340.00 | 6,070.00 | 6,190.00 | 6,190.00 | 77,007 |
| 2026-07-16 | 6,200.00 | 6,340.00 | 6,140.00 | 6,300.00 | 6,300.00 | 77,694 |
| 2026-07-15 | 6,140.00 | 6,350.00 | 6,140.00 | 6,170.00 | 6,170.00 | 107,755 |
| 2026-07-14 | 6,220.00 | 6,300.00 | 5,980.00 | 5,990.00 | 5,990.00 | 175,441 |
| 2026-07-13 | 6,520.00 | 6,630.00 | 6,210.00 | 6,310.00 | 6,310.00 | 106,905 |
| 2026-07-10 | 6,390.00 | 6,600.00 | 6,330.00 | 6,460.00 | 6,460.00 | 92,660 |
| 2026-07-09 | 6,490.00 | 6,500.00 | 6,250.00 | 6,320.00 | 6,320.00 | 156,157 |
| 2026-07-08 | 6,630.00 | 6,630.00 | 6,300.00 | 6,430.00 | 6,430.00 | 96,916 |
| 2026-07-07 | 6,430.00 | 6,620.00 | 6,390.00 | 6,620.00 | 6,620.00 | 93,875 |
| 2026-07-06 | 6,510.00 | 6,610.00 | 6,420.00 | 6,550.00 | 6,550.00 | 60,660 |
| 2026-07-03 | 6,590.00 | 6,600.00 | 6,350.00 | 6,540.00 | 6,540.00 | 95,896 |
| 2026-07-02 | 6,370.00 | 6,670.00 | 6,160.00 | 6,540.00 | 6,540.00 | 79,498 |
| 2026-07-01 | 6,470.00 | 6,550.00 | 6,300.00 | 6,410.00 | 6,410.00 | 121,478 |
| 2026-06-30 | 6,700.00 | 6,790.00 | 6,360.00 | 6,380.00 | 6,380.00 | 104,306 |
| 2026-06-29 | 5,910.00 | 6,730.00 | 5,910.00 | 6,680.00 | 6,680.00 | 166,402 |
| 2026-06-26 | 6,240.00 | 6,240.00 | 5,850.00 | 6,090.00 | 6,090.00 | 133,096 |
| 2026-06-25 | 6,130.00 | 6,360.00 | 6,090.00 | 6,090.00 | 6,090.00 | 100,843 |
| 2026-06-24 | 5,970.00 | 6,250.00 | 5,950.00 | 6,110.00 | 6,110.00 | 200,893 |
| 2026-06-23 | 6,320.00 | 6,570.00 | 6,040.00 | 6,070.00 | 6,070.00 | 193,590 |
| 2026-06-22 | 6,710.00 | 7,030.00 | 6,420.00 | 6,420.00 | 6,420.00 | 154,871 |
| 2026-06-19 | 6,980.00 | 7,100.00 | 6,700.00 | 6,840.00 | 6,840.00 | 121,106 |
| 2026-06-18 | 7,100.00 | 7,180.00 | 6,960.00 | 6,960.00 | 6,960.00 | 116,954 |
| 2026-06-17 | 7,200.00 | 7,350.00 | 7,060.00 | 7,210.00 | 7,210.00 | 61,199 |
| 2026-06-16 | 7,200.00 | 7,280.00 | 7,050.00 | 7,160.00 | 7,160.00 | 63,010 |
| 2026-06-15 | 7,370.00 | 7,380.00 | 7,120.00 | 7,140.00 | 7,140.00 | 64,571 |
| 2026-06-12 | 7,310.00 | 7,470.00 | 7,130.00 | 7,150.00 | 7,150.00 | 79,058 |
| 2026-06-11 | 6,960.00 | 7,200.00 | 6,870.00 | 7,140.00 | 7,140.00 | 185,722 |
| 2026-06-10 | 7,000.00 | 7,260.00 | 6,870.00 | 7,110.00 | 7,110.00 | 90,289 |
| 2026-06-09 | 6,650.00 | 7,250.00 | 6,650.00 | 7,080.00 | 7,080.00 | 132,716 |
| 2026-06-08 | 6,970.00 | 7,100.00 | 6,690.00 | 6,790.00 | 6,790.00 | 178,805 |
| 2026-06-05 | 7,340.00 | 7,410.00 | 7,100.00 | 7,170.00 | 7,170.00 | 112,381 |
| 2026-06-04 | 7,250.00 | 7,500.00 | 7,180.00 | 7,340.00 | 7,340.00 | 95,091 |
| 2026-06-02 | 7,350.00 | 7,540.00 | 7,200.00 | 7,460.00 | 7,460.00 | 150,681 |
| 2026-06-01 | 7,700.00 | 7,780.00 | 7,450.00 | 7,480.00 | 7,480.00 | 160,752 |
| 2026-05-29 | 7,750.00 | 7,900.00 | 7,510.00 | 7,780.00 | 7,780.00 | 227,080 |
| 2026-05-28 | 7,950.00 | 8,080.00 | 7,600.00 | 7,830.00 | 7,830.00 | 183,688 |
| 2026-05-27 | 8,330.00 | 8,400.00 | 7,880.00 | 8,020.00 | 8,020.00 | 155,160 |
| 2026-05-26 | 8,480.00 | 8,530.00 | 8,250.00 | 8,410.00 | 8,410.00 | 132,993 |
| 2026-05-22 | 8,050.00 | 8,350.00 | 8,030.00 | 8,320.00 | 8,320.00 | 156,387 |
| 2026-05-21 | 8,050.00 | 8,080.00 | 7,880.00 | 7,960.00 | 7,960.00 | 151,896 |
| 2026-05-20 | 8,290.00 | 8,390.00 | 7,930.00 | 8,050.00 | 8,050.00 | 211,538 |
| 2026-05-19 | 7,950.00 | 8,300.00 | 7,910.00 | 8,200.00 | 8,200.00 | 192,107 |
| 2026-05-18 | 8,240.00 | 8,240.00 | 7,860.00 | 7,940.00 | 7,940.00 | 104,865 |
| 2026-05-15 | 8,230.00 | 8,290.00 | 7,850.00 | 7,990.00 | 7,990.00 | 177,601 |
| 2026-05-14 | 7,940.00 | 8,420.00 | 7,810.00 | 8,420.00 | 8,420.00 | 235,288 |
| 2026-05-13 | 8,100.00 | 8,290.00 | 7,780.00 | 7,790.00 | 7,790.00 | 169,890 |
| 2026-05-12 | 8,100.00 | 8,240.00 | 7,720.00 | 7,950.00 | 7,950.00 | 274,133 |
| 2026-05-11 | 8,010.00 | 8,340.00 | 7,960.00 | 8,110.00 | 8,110.00 | 172,292 |
| 2026-05-08 | 8,180.00 | 8,210.00 | 7,920.00 | 7,950.00 | 7,950.00 | 142,935 |
| 2026-05-07 | 8,000.00 | 8,150.00 | 7,910.00 | 8,050.00 | 8,050.00 | 119,165 |
| 2026-05-06 | 8,080.00 | 8,170.00 | 7,930.00 | 7,930.00 | 7,930.00 | 178,537 |
| 2026-05-04 | 8,420.00 | 8,470.00 | 8,140.00 | 8,210.00 | 8,210.00 | 148,731 |
| 2026-04-30 | 8,300.00 | 8,420.00 | 8,240.00 | 8,420.00 | 8,420.00 | 100,514 |
| 2026-04-29 | 8,440.00 | 8,510.00 | 8,350.00 | 8,350.00 | 8,350.00 | 64,674 |
| 2026-04-28 | 8,420.00 | 8,540.00 | 8,400.00 | 8,500.00 | 8,500.00 | 89,055 |
| 2026-04-27 | 8,550.00 | 8,590.00 | 8,400.00 | 8,440.00 | 8,440.00 | 97,156 |
| 2026-04-24 | 8,520.00 | 8,640.00 | 8,500.00 | 8,500.00 | 8,500.00 | 72,176 |
| 2026-04-23 | 8,720.00 | 8,740.00 | 8,400.00 | 8,550.00 | 8,550.00 | 132,959 |
| 2026-04-22 | 8,690.00 | 8,700.00 | 8,530.00 | 8,550.00 | 8,550.00 | 106,955 |
| 2026-04-21 | 8,740.00 | 8,870.00 | 8,570.00 | 8,690.00 | 8,690.00 | 152,731 |
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.