SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,240.00 | 8,600.00 | 8,210.00 | 8,470.00 | 8,261.64 | 188,502 |
| 2026-01-19 | 8,390.00 | 8,400.00 | 8,210.00 | 8,220.00 | 8,017.79 | 116,581 |
| 2026-01-16 | 8,540.00 | 8,540.00 | 8,340.00 | 8,390.00 | 8,183.60 | 155,506 |
| 2026-01-15 | 8,450.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,320.16 | 123,681 |
| 2026-01-14 | 8,570.00 | 8,630.00 | 8,480.00 | 8,510.00 | 8,300.65 | 115,558 |
| 2026-01-13 | 8,710.00 | 8,740.00 | 8,480.00 | 8,550.00 | 8,339.67 | 133,297 |
| 2026-01-12 | 8,800.00 | 8,800.00 | 8,600.00 | 8,660.00 | 8,446.96 | 104,954 |
| 2026-01-09 | 8,670.00 | 8,780.00 | 8,600.00 | 8,710.00 | 8,495.73 | 82,382 |
| 2026-01-08 | 8,860.00 | 8,860.00 | 8,660.00 | 8,670.00 | 8,456.72 | 158,575 |
| 2026-01-07 | 8,940.00 | 8,970.00 | 8,830.00 | 8,860.00 | 8,642.04 | 141,136 |
| 2026-01-06 | 9,100.00 | 9,120.00 | 8,970.00 | 8,980.00 | 8,759.09 | 133,778 |
| 2026-01-05 | 9,150.00 | 9,170.00 | 9,010.00 | 9,120.00 | 8,895.65 | 80,276 |
| 2026-01-02 | 9,040.00 | 9,170.00 | 8,840.00 | 9,080.00 | 8,856.63 | 86,434 |
| 2025-12-30 | 8,920.00 | 9,000.00 | 8,890.00 | 8,900.00 | 8,681.06 | 63,128 |
| 2025-12-29 | 8,950.00 | 9,040.00 | 8,910.00 | 8,960.00 | 8,739.58 | 71,270 |
| 2025-12-26 | 9,030.00 | 9,090.00 | 8,970.00 | 9,030.00 | 8,807.86 | 53,553 |
| 2025-12-24 | 9,120.00 | 9,150.00 | 9,020.00 | 9,030.00 | 8,807.86 | 45,229 |
| 2025-12-23 | 9,270.00 | 9,300.00 | 9,100.00 | 9,120.00 | 8,895.65 | 53,895 |
| 2025-12-22 | 9,270.00 | 9,300.00 | 9,190.00 | 9,260.00 | 9,032.20 | 74,831 |
| 2025-12-19 | 9,120.00 | 9,200.00 | 9,020.00 | 9,200.00 | 8,973.68 | 99,338 |
| 2025-12-18 | 9,110.00 | 9,110.00 | 8,940.00 | 9,000.00 | 8,778.60 | 69,516 |
| 2025-12-17 | 9,000.00 | 9,140.00 | 8,990.00 | 9,090.00 | 8,866.38 | 58,445 |
| 2025-12-16 | 9,020.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,768.84 | 149,033 |
| 2025-12-15 | 9,230.00 | 9,230.00 | 9,030.00 | 9,030.00 | 8,807.86 | 122,438 |
| 2025-12-12 | 9,300.00 | 9,380.00 | 8,990.00 | 9,260.00 | 9,032.20 | 107,000 |
| 2025-12-11 | 9,200.00 | 9,390.00 | 9,170.00 | 9,270.00 | 9,041.96 | 205,095 |
| 2025-12-10 | 9,270.00 | 9,270.00 | 9,000.00 | 9,110.00 | 8,885.89 | 66,490 |
| 2025-12-09 | 9,330.00 | 9,330.00 | 9,120.00 | 9,140.00 | 8,915.15 | 70,142 |
| 2025-12-08 | 9,400.00 | 9,430.00 | 9,220.00 | 9,240.00 | 9,012.69 | 76,097 |
| 2025-12-05 | 9,290.00 | 9,450.00 | 9,280.00 | 9,430.00 | 9,198.02 | 58,799 |
| 2025-12-04 | 9,430.00 | 9,480.00 | 9,060.00 | 9,330.00 | 9,100.48 | 64,280 |
| 2025-12-03 | 9,350.00 | 9,510.00 | 9,350.00 | 9,450.00 | 9,217.53 | 59,890 |
| 2025-12-02 | 9,380.00 | 9,420.00 | 9,260.00 | 9,400.00 | 9,168.76 | 71,301 |
| 2025-12-01 | 9,500.00 | 9,560.00 | 9,290.00 | 9,300.00 | 9,071.22 | 55,518 |
| 2025-11-28 | 9,460.00 | 9,520.00 | 9,230.00 | 9,470.00 | 9,237.04 | 121,017 |
| 2025-11-27 | 9,350.00 | 9,410.00 | 9,230.00 | 9,280.00 | 9,051.71 | 79,225 |
| 2025-11-26 | 9,250.00 | 9,470.00 | 9,230.00 | 9,410.00 | 9,178.51 | 196,608 |
| 2025-11-25 | 9,240.00 | 9,290.00 | 9,070.00 | 9,120.00 | 8,895.65 | 118,387 |
| 2025-11-24 | 9,110.00 | 9,320.00 | 9,050.00 | 9,160.00 | 8,934.66 | 115,634 |
| 2025-11-21 | 9,140.00 | 9,150.00 | 8,930.00 | 9,020.00 | 8,798.11 | 95,261 |
| 2025-11-20 | 9,030.00 | 9,300.00 | 9,030.00 | 9,140.00 | 8,915.15 | 86,655 |
| 2025-11-19 | 9,150.00 | 9,270.00 | 8,900.00 | 9,010.00 | 8,788.35 | 133,549 |
| 2025-11-18 | 9,460.00 | 9,500.00 | 9,040.00 | 9,060.00 | 8,837.12 | 189,148 |
| 2025-11-17 | 9,730.00 | 9,790.00 | 9,480.00 | 9,500.00 | 9,266.30 | 149,379 |
| 2025-11-14 | 9,890.00 | 10,040.00 | 9,650.00 | 9,660.00 | 9,422.36 | 132,241 |
| 2025-11-13 | 9,710.00 | 10,060.00 | 9,670.00 | 9,900.00 | 9,656.46 | 198,503 |
| 2025-11-12 | 9,550.00 | 9,910.00 | 9,540.00 | 9,800.00 | 9,558.92 | 181,210 |
| 2025-11-11 | 9,640.00 | 9,800.00 | 9,530.00 | 9,540.00 | 9,305.31 | 153,747 |
| 2025-11-10 | 9,630.00 | 9,880.00 | 9,550.00 | 9,660.00 | 9,422.36 | 109,525 |
| 2025-11-07 | 9,770.00 | 9,850.00 | 9,430.00 | 9,500.00 | 9,266.30 | 153,692 |
| 2025-11-06 | 9,700.00 | 9,940.00 | 9,610.00 | 9,860.00 | 9,617.44 | 162,486 |
| 2025-11-05 | 9,900.00 | 9,910.00 | 9,420.00 | 9,610.00 | 9,373.59 | 149,208 |
| 2025-11-04 | 9,450.00 | 9,820.00 | 9,400.00 | 9,700.00 | 9,461.38 | 183,849 |
| 2025-11-03 | 9,550.00 | 9,600.00 | 9,390.00 | 9,400.00 | 9,168.76 | 131,258 |
| 2025-10-31 | 9,740.00 | 9,740.00 | 9,520.00 | 9,550.00 | 9,315.07 | 120,656 |
| 2025-10-30 | 9,910.00 | 9,980.00 | 9,610.00 | 9,660.00 | 9,422.36 | 122,988 |
| 2025-10-29 | 10,180.00 | 10,180.00 | 9,900.00 | 9,980.00 | 9,734.49 | 81,515 |
| 2025-10-28 | 10,050.00 | 10,190.00 | 9,950.00 | 10,080.00 | 9,832.03 | 101,970 |
| 2025-10-27 | 9,760.00 | 10,040.00 | 9,760.00 | 10,010.00 | 9,763.75 | 163,883 |
| 2025-10-24 | 9,910.00 | 9,920.00 | 9,760.00 | 9,800.00 | 9,558.92 | 109,327 |
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.