SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 54,000.00 | 54,200.00 | 50,200.00 | 51,000.00 | 46,376.88 | 961,021 |
| 2021-11-19 | 53,300.00 | 53,800.00 | 51,400.00 | 53,700.00 | 48,832.12 | 605,033 |
| 2021-11-18 | 53,800.00 | 54,100.00 | 52,500.00 | 53,300.00 | 48,468.38 | 543,013 |
| 2021-11-17 | 53,700.00 | 54,000.00 | 52,600.00 | 53,600.00 | 48,741.19 | 792,399 |
| 2021-11-16 | 51,900.00 | 53,400.00 | 51,600.00 | 53,300.00 | 48,468.38 | 1,281,280 |
| 2021-11-15 | 50,300.00 | 51,900.00 | 50,000.00 | 51,600.00 | 46,922.49 | 1,296,787 |
| 2021-11-12 | 48,000.00 | 52,400.00 | 47,950.00 | 49,650.00 | 45,149.25 | 4,378,070 |
| 2021-11-11 | 46,300.00 | 46,850.00 | 43,700.00 | 44,400.00 | 40,375.16 | 902,333 |
| 2021-11-10 | 46,900.00 | 47,650.00 | 42,600.00 | 46,050.00 | 41,875.59 | 450,735 |
| 2021-11-09 | 46,050.00 | 47,350.00 | 45,350.00 | 47,150.00 | 42,875.88 | 439,819 |
| 2021-11-08 | 47,400.00 | 48,450.00 | 46,000.00 | 46,000.00 | 41,830.12 | 485,130 |
| 2021-11-05 | 48,900.00 | 49,400.00 | 47,400.00 | 48,700.00 | 44,285.37 | 416,541 |
| 2021-11-04 | 49,850.00 | 49,900.00 | 48,100.00 | 48,650.00 | 44,239.90 | 551,080 |
| 2021-11-03 | 48,350.00 | 49,950.00 | 47,950.00 | 49,850.00 | 45,331.12 | 1,056,060 |
| 2021-11-02 | 47,700.00 | 48,050.00 | 47,000.00 | 47,850.00 | 43,512.42 | 369,011 |
| 2021-11-01 | 46,050.00 | 48,550.00 | 46,050.00 | 47,300.00 | 43,012.28 | 850,407 |
| 2021-10-29 | 46,300.00 | 46,550.00 | 45,700.00 | 45,800.00 | 41,648.25 | 259,146 |
| 2021-10-28 | 45,900.00 | 46,600.00 | 45,700.00 | 46,150.00 | 41,966.53 | 305,083 |
| 2021-10-27 | 45,700.00 | 46,050.00 | 45,300.00 | 45,650.00 | 41,511.85 | 186,693 |
| 2021-10-26 | 45,600.00 | 46,100.00 | 45,250.00 | 45,600.00 | 41,466.38 | 194,350 |
| 2021-10-25 | 47,200.00 | 47,250.00 | 45,450.00 | 45,450.00 | 41,329.98 | 357,414 |
| 2021-10-22 | 46,100.00 | 48,000.00 | 45,600.00 | 47,000.00 | 42,739.48 | 571,772 |
| 2021-10-21 | 46,600.00 | 46,750.00 | 45,800.00 | 45,800.00 | 41,648.25 | 230,167 |
| 2021-10-20 | 46,600.00 | 47,200.00 | 46,450.00 | 46,450.00 | 42,239.33 | 249,524 |
| 2021-10-19 | 46,000.00 | 46,800.00 | 45,950.00 | 46,400.00 | 42,193.87 | 317,182 |
| 2021-10-18 | 46,550.00 | 46,850.00 | 45,500.00 | 45,900.00 | 41,739.19 | 531,564 |
| 2021-10-15 | 46,050.00 | 46,900.00 | 45,850.00 | 46,250.00 | 42,057.46 | 355,219 |
| 2021-10-14 | 44,800.00 | 45,750.00 | 44,300.00 | 45,700.00 | 41,557.32 | 307,927 |
← NewerPage 21 of 21 · 1,228 trading days
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.