SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,180.00 | 10,180.00 | 9,910.00 | 9,990.00 | 9,744.24 | 91,145 |
| 2025-07-22 | 10,000.00 | 10,120.00 | 9,970.00 | 10,060.00 | 9,812.52 | 105,536 |
| 2025-07-21 | 10,150.00 | 10,230.00 | 10,010.00 | 10,030.00 | 9,783.26 | 124,185 |
| 2025-07-18 | 10,160.00 | 10,290.00 | 10,090.00 | 10,220.00 | 9,968.59 | 98,840 |
| 2025-07-17 | 10,050.00 | 10,280.00 | 9,930.00 | 10,210.00 | 9,958.83 | 112,197 |
| 2025-07-16 | 10,140.00 | 10,260.00 | 10,000.00 | 10,050.00 | 9,802.77 | 121,064 |
| 2025-07-15 | 10,270.00 | 10,380.00 | 10,210.00 | 10,230.00 | 9,978.34 | 83,712 |
| 2025-07-14 | 10,260.00 | 10,370.00 | 10,220.00 | 10,320.00 | 10,066.13 | 75,249 |
| 2025-07-11 | 10,280.00 | 10,480.00 | 10,280.00 | 10,330.00 | 10,075.88 | 123,899 |
| 2025-07-10 | 10,250.00 | 10,380.00 | 10,180.00 | 10,380.00 | 10,124.65 | 158,165 |
| 2025-07-09 | 10,140.00 | 10,390.00 | 10,120.00 | 10,290.00 | 10,036.86 | 94,650 |
| 2025-07-08 | 10,060.00 | 10,200.00 | 10,020.00 | 10,150.00 | 9,900.31 | 100,011 |
| 2025-07-07 | 10,170.00 | 10,270.00 | 9,980.00 | 10,020.00 | 9,773.51 | 74,961 |
| 2025-07-04 | 10,520.00 | 10,570.00 | 10,060.00 | 10,160.00 | 9,910.06 | 175,204 |
| 2025-07-03 | 10,330.00 | 10,650.00 | 10,310.00 | 10,480.00 | 10,222.19 | 180,488 |
| 2025-07-02 | 10,320.00 | 10,490.00 | 10,240.00 | 10,310.00 | 10,056.37 | 98,756 |
| 2025-07-01 | 10,420.00 | 10,580.00 | 10,350.00 | 10,350.00 | 10,095.39 | 127,185 |
| 2025-06-30 | 10,400.00 | 10,660.00 | 10,400.00 | 10,440.00 | 10,183.17 | 109,896 |
| 2025-06-27 | 10,700.00 | 10,750.00 | 10,450.00 | 10,500.00 | 10,241.70 | 198,757 |
| 2025-06-26 | 10,950.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,436.78 | 141,443 |
| 2025-06-25 | 11,050.00 | 11,250.00 | 10,940.00 | 10,960.00 | 10,690.38 | 220,573 |
| 2025-06-24 | 11,130.00 | 11,210.00 | 10,970.00 | 11,030.00 | 10,758.66 | 137,260 |
| 2025-06-23 | 10,990.00 | 11,090.00 | 10,700.00 | 11,010.00 | 10,739.15 | 259,415 |
| 2025-06-20 | 11,250.00 | 11,410.00 | 11,150.00 | 11,150.00 | 10,875.71 | 321,600 |
| 2025-06-19 | 11,610.00 | 11,700.00 | 11,190.00 | 11,250.00 | 10,973.25 | 158,302 |
| 2025-06-18 | 11,250.00 | 11,850.00 | 11,190.00 | 11,520.00 | 11,236.61 | 270,221 |
| 2025-06-17 | 11,200.00 | 11,480.00 | 11,130.00 | 11,300.00 | 11,022.02 | 216,009 |
| 2025-06-16 | 11,380.00 | 11,400.00 | 11,010.00 | 11,250.00 | 10,973.25 | 151,317 |
| 2025-06-13 | 11,790.00 | 12,110.00 | 11,340.00 | 11,430.00 | 11,148.82 | 342,024 |
| 2025-06-12 | 11,680.00 | 11,800.00 | 11,440.00 | 11,800.00 | 11,509.72 | 264,783 |
| 2025-06-11 | 11,530.00 | 11,960.00 | 11,460.00 | 11,660.00 | 11,373.16 | 323,807 |
| 2025-06-10 | 11,430.00 | 11,550.00 | 11,050.00 | 11,520.00 | 11,236.61 | 284,041 |
| 2025-06-09 | 11,600.00 | 11,690.00 | 11,460.00 | 11,500.00 | 11,217.10 | 239,513 |
| 2025-06-05 | 11,610.00 | 11,710.00 | 11,520.00 | 11,580.00 | 11,295.13 | 194,143 |
| 2025-06-04 | 11,530.00 | 11,810.00 | 11,520.00 | 11,630.00 | 11,343.90 | 261,706 |
| 2025-06-02 | 11,720.00 | 11,800.00 | 11,440.00 | 11,470.00 | 11,187.84 | 216,775 |
| 2025-05-30 | 11,630.00 | 11,880.00 | 11,300.00 | 11,660.00 | 11,373.16 | 424,562 |
| 2025-05-29 | 11,530.00 | 11,760.00 | 11,160.00 | 11,480.00 | 11,197.59 | 436,609 |
| 2025-05-28 | 11,940.00 | 12,010.00 | 11,550.00 | 11,570.00 | 11,285.38 | 505,892 |
| 2025-05-27 | 13,200.00 | 13,550.00 | 11,890.00 | 12,070.00 | 11,773.08 | 2,829,975 |
| 2025-05-26 | 10,880.00 | 11,010.00 | 10,660.00 | 10,890.00 | 10,622.10 | 217,135 |
| 2025-05-23 | 10,960.00 | 11,000.00 | 10,500.00 | 10,730.00 | 10,466.04 | 320,677 |
| 2025-05-22 | 10,800.00 | 11,890.00 | 10,670.00 | 11,190.00 | 10,914.72 | 1,489,283 |
| 2025-05-21 | 10,380.00 | 10,840.00 | 10,320.00 | 10,560.00 | 10,300.22 | 412,367 |
| 2025-05-20 | 10,120.00 | 10,210.00 | 9,860.00 | 9,970.00 | 9,724.74 | 131,930 |
| 2025-05-19 | 10,420.00 | 10,700.00 | 10,010.00 | 10,090.00 | 9,841.78 | 462,393 |
| 2025-05-16 | 10,150.00 | 10,150.00 | 9,800.00 | 10,030.00 | 9,783.26 | 121,520 |
| 2025-05-15 | 9,650.00 | 10,150.00 | 9,650.00 | 10,040.00 | 9,793.01 | 239,371 |
| 2025-05-14 | 9,500.00 | 9,870.00 | 9,370.00 | 9,740.00 | 9,500.39 | 123,691 |
| 2025-05-13 | 9,250.00 | 9,640.00 | 9,170.00 | 9,500.00 | 9,266.30 | 82,345 |
| 2025-05-12 | 9,440.00 | 9,480.00 | 9,280.00 | 9,320.00 | 9,090.73 | 52,485 |
| 2025-05-09 | 9,430.00 | 9,550.00 | 9,330.00 | 9,330.00 | 9,100.48 | 73,298 |
| 2025-05-08 | 9,370.00 | 9,640.00 | 9,370.00 | 9,410.00 | 9,178.51 | 95,456 |
| 2025-05-07 | 9,590.00 | 9,710.00 | 9,380.00 | 9,420.00 | 9,188.27 | 61,521 |
| 2025-05-02 | 9,310.00 | 9,560.00 | 9,240.00 | 9,490.00 | 9,256.54 | 64,165 |
| 2025-04-30 | 9,300.00 | 9,450.00 | 9,300.00 | 9,400.00 | 9,168.76 | 56,813 |
| 2025-04-29 | 9,190.00 | 9,600.00 | 9,190.00 | 9,450.00 | 9,217.53 | 91,141 |
| 2025-04-28 | 9,210.00 | 9,390.00 | 9,190.00 | 9,230.00 | 9,002.94 | 61,235 |
| 2025-04-25 | 9,320.00 | 9,490.00 | 9,300.00 | 9,300.00 | 9,071.22 | 70,196 |
| 2025-04-24 | 9,120.00 | 9,380.00 | 9,080.00 | 9,310.00 | 9,080.97 | 74,245 |
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.