SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,970.00 | 10,140.00 | 9,860.00 | 9,860.00 | 9,617.44 | 104,691 |
| 2025-10-22 | 9,850.00 | 10,040.00 | 9,770.00 | 10,020.00 | 9,773.51 | 98,784 |
| 2025-10-21 | 9,740.00 | 9,920.00 | 9,740.00 | 9,870.00 | 9,627.20 | 90,188 |
| 2025-10-20 | 9,570.00 | 9,840.00 | 9,530.00 | 9,760.00 | 9,519.90 | 82,004 |
| 2025-10-17 | 9,620.00 | 9,780.00 | 9,500.00 | 9,580.00 | 9,344.33 | 130,255 |
| 2025-10-16 | 9,560.00 | 9,790.00 | 9,560.00 | 9,680.00 | 9,441.87 | 67,376 |
| 2025-10-15 | 9,480.00 | 9,670.00 | 9,480.00 | 9,650.00 | 9,412.61 | 66,417 |
| 2025-10-14 | 9,600.00 | 9,700.00 | 9,500.00 | 9,540.00 | 9,305.31 | 105,505 |
| 2025-10-13 | 9,730.00 | 9,730.00 | 9,430.00 | 9,670.00 | 9,432.12 | 113,292 |
| 2025-10-10 | 9,910.00 | 10,130.00 | 9,760.00 | 9,760.00 | 9,519.90 | 132,091 |
| 2025-10-02 | 10,040.00 | 10,210.00 | 9,960.00 | 9,960.00 | 9,714.98 | 143,669 |
| 2025-10-01 | 10,040.00 | 10,040.00 | 9,870.00 | 9,890.00 | 9,646.70 | 91,624 |
| 2025-09-30 | 9,980.00 | 10,030.00 | 9,930.00 | 9,930.00 | 9,685.72 | 65,502 |
| 2025-09-29 | 10,090.00 | 10,090.00 | 9,960.00 | 10,000.00 | 9,754.00 | 86,582 |
| 2025-09-26 | 10,360.00 | 10,390.00 | 9,980.00 | 10,000.00 | 9,754.00 | 154,509 |
| 2025-09-25 | 10,640.00 | 10,640.00 | 10,310.00 | 10,360.00 | 10,105.14 | 91,365 |
| 2025-09-24 | 10,870.00 | 10,870.00 | 10,500.00 | 10,580.00 | 10,319.73 | 108,162 |
| 2025-09-23 | 10,770.00 | 10,900.00 | 10,590.00 | 10,780.00 | 10,514.81 | 125,462 |
| 2025-09-22 | 10,900.00 | 10,930.00 | 10,730.00 | 10,800.00 | 10,534.32 | 106,979 |
| 2025-09-19 | 10,210.00 | 10,900.00 | 10,210.00 | 10,840.00 | 10,573.33 | 362,079 |
| 2025-09-18 | 10,320.00 | 10,320.00 | 10,200.00 | 10,230.00 | 9,978.34 | 64,165 |
| 2025-09-17 | 10,180.00 | 10,370.00 | 10,100.00 | 10,320.00 | 10,066.13 | 81,276 |
| 2025-09-16 | 10,410.00 | 10,420.00 | 10,170.00 | 10,170.00 | 9,919.82 | 117,628 |
| 2025-09-15 | 10,250.00 | 10,480.00 | 10,250.00 | 10,430.00 | 10,173.42 | 70,833 |
| 2025-09-12 | 10,220.00 | 10,350.00 | 10,170.00 | 10,330.00 | 10,075.88 | 73,773 |
| 2025-09-11 | 10,230.00 | 10,330.00 | 10,060.00 | 10,180.00 | 9,929.57 | 148,084 |
| 2025-09-10 | 10,220.00 | 10,320.00 | 10,220.00 | 10,270.00 | 10,017.36 | 64,736 |
| 2025-09-09 | 10,330.00 | 10,460.00 | 10,220.00 | 10,290.00 | 10,036.86 | 86,051 |
| 2025-09-08 | 10,140.00 | 10,420.00 | 10,140.00 | 10,410.00 | 10,153.91 | 179,357 |
| 2025-09-05 | 10,120.00 | 10,180.00 | 10,030.00 | 10,140.00 | 9,890.55 | 98,472 |
| 2025-09-04 | 9,880.00 | 10,200.00 | 9,880.00 | 10,130.00 | 9,880.80 | 106,836 |
| 2025-09-03 | 9,890.00 | 10,020.00 | 9,850.00 | 9,920.00 | 9,675.97 | 92,871 |
| 2025-09-02 | 9,860.00 | 9,970.00 | 9,860.00 | 9,900.00 | 9,656.46 | 34,171 |
| 2025-09-01 | 10,100.00 | 10,100.00 | 9,880.00 | 9,900.00 | 9,656.46 | 86,961 |
| 2025-08-29 | 10,160.00 | 10,270.00 | 10,000.00 | 10,020.00 | 9,773.51 | 89,532 |
| 2025-08-28 | 10,040.00 | 10,250.00 | 10,010.00 | 10,210.00 | 9,958.83 | 92,505 |
| 2025-08-27 | 10,130.00 | 10,180.00 | 10,010.00 | 10,040.00 | 9,793.01 | 111,538 |
| 2025-08-26 | 10,160.00 | 10,330.00 | 10,080.00 | 10,140.00 | 9,890.55 | 103,996 |
| 2025-08-25 | 10,410.00 | 10,430.00 | 10,170.00 | 10,230.00 | 9,978.34 | 112,199 |
| 2025-08-22 | 10,400.00 | 10,650.00 | 10,250.00 | 10,290.00 | 10,036.86 | 147,552 |
| 2025-08-21 | 10,340.00 | 10,430.00 | 10,290.00 | 10,400.00 | 10,144.16 | 129,743 |
| 2025-08-20 | 10,320.00 | 10,320.00 | 10,120.00 | 10,250.00 | 9,997.85 | 88,929 |
| 2025-08-19 | 10,260.00 | 10,400.00 | 10,140.00 | 10,320.00 | 10,066.13 | 115,605 |
| 2025-08-18 | 10,190.00 | 10,450.00 | 10,120.00 | 10,360.00 | 10,105.14 | 285,838 |
| 2025-08-14 | 10,150.00 | 10,280.00 | 9,990.00 | 9,990.00 | 9,744.24 | 152,943 |
| 2025-08-13 | 10,080.00 | 10,330.00 | 10,070.00 | 10,150.00 | 9,900.31 | 130,648 |
| 2025-08-12 | 10,300.00 | 10,390.00 | 9,950.00 | 10,040.00 | 9,793.01 | 151,223 |
| 2025-08-11 | 10,340.00 | 10,340.00 | 10,070.00 | 10,240.00 | 9,988.09 | 117,630 |
| 2025-08-08 | 10,170.00 | 10,460.00 | 10,140.00 | 10,360.00 | 10,105.14 | 132,284 |
| 2025-08-07 | 10,200.00 | 10,230.00 | 10,130.00 | 10,210.00 | 9,958.83 | 71,734 |
| 2025-08-06 | 9,920.00 | 10,510.00 | 9,920.00 | 10,190.00 | 9,939.32 | 213,335 |
| 2025-08-05 | 9,890.00 | 10,090.00 | 9,890.00 | 10,030.00 | 9,783.26 | 63,612 |
| 2025-08-04 | 9,820.00 | 10,010.00 | 9,750.00 | 9,950.00 | 9,705.23 | 54,350 |
| 2025-08-01 | 9,930.00 | 10,050.00 | 9,760.00 | 9,820.00 | 9,578.43 | 149,470 |
| 2025-07-31 | 10,100.00 | 10,190.00 | 9,920.00 | 10,020.00 | 9,773.51 | 117,641 |
| 2025-07-30 | 9,980.00 | 10,270.00 | 9,960.00 | 10,160.00 | 9,910.06 | 154,795 |
| 2025-07-29 | 10,040.00 | 10,110.00 | 9,820.00 | 10,060.00 | 9,812.52 | 112,246 |
| 2025-07-28 | 9,960.00 | 10,160.00 | 9,920.00 | 10,040.00 | 9,793.01 | 101,244 |
| 2025-07-25 | 9,860.00 | 9,990.00 | 9,840.00 | 9,930.00 | 9,685.72 | 34,894 |
| 2025-07-24 | 10,000.00 | 10,130.00 | 9,830.00 | 9,880.00 | 9,636.95 | 105,326 |
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.