SD Biosensor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	53,200.00	54,700.00	52,500.00	54,300.00	50,572.22	1,635,042
2022-02-17	57,200.00	57,400.00	51,500.00	54,000.00	50,292.82	2,297,302
2022-02-16	56,800.00	58,700.00	55,600.00	56,600.00	52,714.32	2,609,131
2022-02-15	60,000.00	60,300.00	54,800.00	55,000.00	51,224.16	2,005,812
2022-02-14	60,600.00	62,100.00	59,000.00	59,800.00	55,694.64	2,075,647
2022-02-11	64,600.00	65,600.00	59,700.00	60,000.00	55,880.91	3,467,112
2022-02-10	62,000.00	65,900.00	61,100.00	62,700.00	58,395.55	4,404,427
2022-02-09	65,300.00	68,700.00	61,900.00	62,700.00	58,395.55	3,735,428
2022-02-08	69,300.00	69,800.00	63,100.00	65,600.00	61,096.46	5,851,753
2022-02-07	70,700.00	72,600.00	66,800.00	70,200.00	65,380.66	7,308,807
2022-02-04	80,500.00	81,000.00	66,300.00	67,800.00	63,145.42	14,023,990
2022-02-03	66,000.00	78,600.00	64,400.00	78,600.00	73,203.99	13,076,151
2022-01-28	56,500.00	61,000.00	56,000.00	60,500.00	56,346.58	5,558,775
2022-01-27	58,500.00	59,000.00	54,200.00	55,000.00	51,224.16	1,261,755
2022-01-26	56,000.00	58,100.00	55,500.00	56,900.00	52,993.73	1,895,789
2022-01-25	56,400.00	56,800.00	53,500.00	55,200.00	51,410.43	967,041
2022-01-24	56,600.00	56,700.00	54,800.00	55,700.00	51,876.11	760,146
2022-01-21	53,400.00	55,100.00	53,400.00	55,000.00	51,224.16	492,751
2022-01-20	51,900.00	53,400.00	51,400.00	53,400.00	49,734.01	314,012
2022-01-19	52,100.00	53,400.00	51,200.00	51,400.00	47,871.31	267,651
2022-01-18	49,800.00	52,500.00	49,800.00	52,400.00	48,802.66	531,896
2022-01-17	49,050.00	49,900.00	48,200.00	49,750.00	46,334.58	455,144
2022-01-14	49,900.00	50,600.00	48,150.00	48,400.00	45,077.26	570,352
2022-01-13	54,500.00	54,600.00	50,500.00	50,900.00	47,405.64	768,083
2022-01-12	55,500.00	56,100.00	54,500.00	54,600.00	50,851.62	436,417
2022-01-11	55,300.00	57,100.00	54,700.00	56,000.00	52,155.51	596,247
2022-01-10	57,400.00	57,800.00	55,700.00	55,700.00	51,876.11	454,280
2022-01-07	57,100.00	58,200.00	56,600.00	57,000.00	53,086.86	622,213
2022-01-06	56,000.00	57,400.00	55,600.00	56,600.00	52,714.32	412,980
2022-01-05	55,900.00	57,500.00	55,000.00	56,900.00	52,993.73	618,991
2022-01-04	55,200.00	56,500.00	55,000.00	56,300.00	52,434.92	639,469
2022-01-03	55,200.00	55,200.00	53,300.00	54,400.00	50,665.35	476,968
2021-12-30	54,900.00	56,300.00	54,600.00	55,900.00	52,062.38	548,771
2021-12-29	53,800.00	54,900.00	53,700.00	54,500.00	50,758.49	311,256
2021-12-28	55,400.00	56,300.00	53,400.00	53,600.00	48,741.19	693,283
2021-12-27	56,900.00	57,600.00	55,100.00	55,100.00	50,105.21	1,011,631
2021-12-24	54,400.00	55,200.00	52,800.00	54,000.00	49,104.93	534,060
2021-12-23	55,800.00	56,500.00	54,000.00	54,400.00	49,468.67	755,878
2021-12-22	57,200.00	57,300.00	55,700.00	56,700.00	51,560.18	404,427
2021-12-21	57,400.00	58,000.00	56,300.00	56,600.00	51,469.24	531,177
2021-12-20	56,300.00	57,300.00	56,000.00	56,900.00	51,742.05	407,023
2021-12-17	57,000.00	57,300.00	55,400.00	56,300.00	51,196.44	489,796
2021-12-16	56,100.00	57,500.00	55,700.00	56,700.00	51,560.18	829,855
2021-12-15	55,200.00	56,400.00	54,800.00	56,000.00	50,923.63	711,323
2021-12-14	55,500.00	56,000.00	54,400.00	55,100.00	50,105.21	576,765
2021-12-13	53,400.00	55,300.00	53,200.00	54,600.00	49,650.54	875,889
2021-12-10	54,200.00	54,900.00	53,000.00	53,000.00	48,195.58	769,309
2021-12-09	53,500.00	53,800.00	52,600.00	53,400.00	48,559.32	415,851
2021-12-08	52,600.00	54,400.00	52,100.00	53,900.00	49,013.99	953,669
2021-12-07	51,100.00	52,200.00	50,500.00	52,100.00	47,377.16	546,947
2021-12-06	51,200.00	53,800.00	51,000.00	52,000.00	47,286.23	1,049,585
2021-12-03	51,700.00	52,200.00	49,950.00	51,200.00	46,558.75	890,217
2021-12-02	55,000.00	55,900.00	51,300.00	51,800.00	47,104.36	1,693,310
2021-12-01	57,700.00	58,500.00	52,900.00	53,000.00	48,195.58	1,975,565
2021-11-30	56,000.00	60,800.00	52,800.00	58,400.00	53,106.07	7,086,085
2021-11-29	61,000.00	62,700.00	55,600.00	57,300.00	52,105.79	4,357,046
2021-11-26	53,700.00	58,900.00	52,500.00	58,000.00	52,742.33	4,121,987
2021-11-25	52,100.00	53,400.00	51,000.00	53,000.00	48,195.58	700,418
2021-11-24	52,200.00	54,800.00	51,600.00	51,600.00	46,922.49	1,497,611
2021-11-23	50,300.00	51,600.00	49,500.00	51,100.00	46,467.81	469,392

← NewerPage 20 of 21 · 1,228 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.