SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,980.00 | 9,030.00 | 8,620.00 | 8,780.00 | 8,780.00 | 290,013 |
| 2026-04-17 | 9,400.00 | 9,560.00 | 9,110.00 | 9,310.00 | 9,310.00 | 952,793 |
| 2026-04-16 | 8,310.00 | 8,760.00 | 8,270.00 | 8,720.00 | 8,720.00 | 176,024 |
| 2026-04-15 | 8,370.00 | 8,410.00 | 8,235.00 | 8,300.00 | 8,300.00 | 99,171 |
| 2026-04-14 | 8,160.00 | 8,290.00 | 8,150.00 | 8,280.00 | 8,280.00 | 66,395 |
| 2026-04-13 | 8,100.00 | 8,350.00 | 7,970.00 | 8,210.00 | 8,210.00 | 99,344 |
| 2026-04-10 | 7,810.00 | 8,200.00 | 7,810.00 | 8,200.00 | 8,200.00 | 113,161 |
| 2026-04-09 | 7,670.00 | 7,890.00 | 7,670.00 | 7,890.00 | 7,890.00 | 95,178 |
| 2026-04-08 | 7,790.00 | 7,870.00 | 7,640.00 | 7,690.00 | 7,690.00 | 126,052 |
| 2026-04-07 | 7,410.00 | 7,690.00 | 7,400.00 | 7,430.00 | 7,430.00 | 110,746 |
| 2026-04-06 | 7,510.00 | 7,590.00 | 7,390.00 | 7,410.00 | 7,410.00 | 58,133 |
| 2026-04-03 | 7,500.00 | 7,590.00 | 7,470.00 | 7,470.00 | 7,470.00 | 46,851 |
| 2026-04-02 | 7,810.00 | 7,900.00 | 7,400.00 | 7,410.00 | 7,410.00 | 122,659 |
| 2026-04-01 | 7,880.00 | 7,890.00 | 7,690.00 | 7,810.00 | 7,810.00 | 84,323 |
| 2026-03-31 | 7,760.00 | 7,765.00 | 7,540.00 | 7,650.00 | 7,650.00 | 96,869 |
| 2026-03-30 | 7,820.00 | 7,960.00 | 7,740.00 | 7,830.00 | 7,830.00 | 77,687 |
| 2026-03-27 | 7,760.00 | 8,130.00 | 7,750.00 | 8,130.00 | 7,930.00 | 82,193 |
| 2026-03-26 | 8,050.00 | 8,110.00 | 7,880.00 | 7,940.00 | 7,744.67 | 88,008 |
| 2026-03-25 | 7,780.00 | 8,040.00 | 7,730.00 | 7,930.00 | 7,734.92 | 99,116 |
| 2026-03-24 | 7,660.00 | 7,760.00 | 7,520.00 | 7,710.00 | 7,520.33 | 92,493 |
| 2026-03-23 | 7,670.00 | 7,770.00 | 7,460.00 | 7,510.00 | 7,325.25 | 138,783 |
| 2026-03-20 | 7,950.00 | 8,100.00 | 7,830.00 | 7,830.00 | 7,637.38 | 155,987 |
| 2026-03-19 | 7,900.00 | 8,120.00 | 7,860.00 | 8,000.00 | 7,803.20 | 86,811 |
| 2026-03-18 | 7,940.00 | 8,130.00 | 7,940.00 | 8,070.00 | 7,871.48 | 90,735 |
| 2026-03-17 | 7,800.00 | 8,220.00 | 7,720.00 | 7,900.00 | 7,705.66 | 117,522 |
| 2026-03-16 | 7,980.00 | 8,100.00 | 7,600.00 | 7,620.00 | 7,432.55 | 176,113 |
| 2026-03-13 | 8,200.00 | 8,360.00 | 7,990.00 | 8,050.00 | 7,851.97 | 248,696 |
| 2026-03-12 | 8,000.00 | 8,520.00 | 7,970.00 | 8,520.00 | 8,310.41 | 144,479 |
| 2026-03-11 | 7,900.00 | 8,390.00 | 7,820.00 | 8,110.00 | 7,910.49 | 187,828 |
| 2026-03-10 | 7,430.00 | 7,800.00 | 7,380.00 | 7,710.00 | 7,520.33 | 303,036 |
| 2026-03-09 | 7,260.00 | 7,400.00 | 7,100.00 | 7,320.00 | 7,139.93 | 293,846 |
| 2026-03-06 | 7,620.00 | 7,980.00 | 7,460.00 | 7,590.00 | 7,403.28 | 143,154 |
| 2026-03-05 | 7,650.00 | 7,900.00 | 7,420.00 | 7,770.00 | 7,578.86 | 176,453 |
| 2026-03-04 | 8,190.00 | 8,190.00 | 7,210.00 | 7,260.00 | 7,081.40 | 312,391 |
| 2026-03-03 | 8,280.00 | 8,420.00 | 8,160.00 | 8,180.00 | 7,978.77 | 249,660 |
| 2026-02-27 | 8,660.00 | 8,660.00 | 8,380.00 | 8,440.00 | 8,232.37 | 184,347 |
| 2026-02-26 | 8,900.00 | 8,940.00 | 8,530.00 | 8,550.00 | 8,339.67 | 243,761 |
| 2026-02-25 | 9,260.00 | 9,260.00 | 8,800.00 | 8,950.00 | 8,729.83 | 331,093 |
| 2026-02-24 | 9,260.00 | 9,390.00 | 9,210.00 | 9,260.00 | 9,032.20 | 156,345 |
| 2026-02-23 | 9,130.00 | 9,310.00 | 9,060.00 | 9,280.00 | 9,051.71 | 151,787 |
| 2026-02-20 | 9,070.00 | 9,180.00 | 8,960.00 | 9,120.00 | 8,895.65 | 131,293 |
| 2026-02-19 | 8,920.00 | 9,090.00 | 8,780.00 | 9,070.00 | 8,846.88 | 144,088 |
| 2026-02-13 | 8,940.00 | 8,970.00 | 8,800.00 | 8,810.00 | 8,593.27 | 145,434 |
| 2026-02-12 | 9,110.00 | 9,190.00 | 8,930.00 | 9,000.00 | 8,778.60 | 123,250 |
| 2026-02-11 | 9,270.00 | 9,380.00 | 9,050.00 | 9,080.00 | 8,856.63 | 160,613 |
| 2026-02-10 | 8,770.00 | 9,200.00 | 8,770.00 | 9,190.00 | 8,963.92 | 203,594 |
| 2026-02-09 | 8,810.00 | 9,000.00 | 8,730.00 | 8,770.00 | 8,554.26 | 132,999 |
| 2026-02-06 | 8,640.00 | 8,780.00 | 8,470.00 | 8,690.00 | 8,476.22 | 188,899 |
| 2026-02-05 | 8,950.00 | 9,060.00 | 8,700.00 | 8,780.00 | 8,564.01 | 177,520 |
| 2026-02-04 | 8,940.00 | 9,000.00 | 8,830.00 | 8,930.00 | 8,710.32 | 119,433 |
| 2026-02-03 | 9,000.00 | 9,060.00 | 8,740.00 | 8,880.00 | 8,661.55 | 165,773 |
| 2026-02-02 | 9,260.00 | 9,270.00 | 8,760.00 | 8,770.00 | 8,554.26 | 199,029 |
| 2026-01-30 | 8,960.00 | 9,290.00 | 8,920.00 | 9,020.00 | 8,798.11 | 207,438 |
| 2026-01-29 | 8,890.00 | 9,060.00 | 8,700.00 | 9,020.00 | 8,798.11 | 173,231 |
| 2026-01-28 | 8,780.00 | 8,960.00 | 8,780.00 | 8,890.00 | 8,671.30 | 172,997 |
| 2026-01-27 | 8,700.00 | 8,870.00 | 8,570.00 | 8,720.00 | 8,505.49 | 135,182 |
| 2026-01-26 | 8,520.00 | 8,860.00 | 8,470.00 | 8,730.00 | 8,515.24 | 175,514 |
| 2026-01-23 | 8,190.00 | 8,450.00 | 8,160.00 | 8,400.00 | 8,193.36 | 153,755 |
| 2026-01-22 | 8,200.00 | 8,290.00 | 8,150.00 | 8,220.00 | 8,017.79 | 126,597 |
| 2026-01-21 | 8,500.00 | 8,500.00 | 8,180.00 | 8,210.00 | 8,008.03 | 110,995 |
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.