SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,110.00 | 9,160.00 | 9,030.00 | 9,120.00 | 8,895.65 | 90,454 |
| 2025-04-22 | 9,070.00 | 9,070.00 | 8,950.00 | 9,060.00 | 8,837.12 | 44,174 |
| 2025-04-21 | 8,990.00 | 9,080.00 | 8,950.00 | 9,050.00 | 8,827.37 | 52,891 |
| 2025-04-18 | 8,910.00 | 9,020.00 | 8,870.00 | 8,970.00 | 8,749.34 | 54,180 |
| 2025-04-17 | 8,920.00 | 9,000.00 | 8,870.00 | 8,980.00 | 8,759.09 | 47,349 |
| 2025-04-16 | 9,100.00 | 9,200.00 | 8,870.00 | 8,870.00 | 8,651.80 | 74,625 |
| 2025-04-15 | 9,040.00 | 9,270.00 | 9,030.00 | 9,160.00 | 8,934.66 | 38,766 |
| 2025-04-14 | 8,950.00 | 9,260.00 | 8,950.00 | 9,120.00 | 8,895.65 | 36,599 |
| 2025-04-11 | 8,850.00 | 9,040.00 | 8,750.00 | 9,030.00 | 8,807.86 | 47,998 |
| 2025-04-10 | 8,760.00 | 9,030.00 | 8,730.00 | 9,030.00 | 8,807.86 | 154,134 |
| 2025-04-09 | 8,660.00 | 8,780.00 | 8,380.00 | 8,410.00 | 8,203.11 | 83,205 |
| 2025-04-08 | 8,630.00 | 8,860.00 | 8,630.00 | 8,680.00 | 8,466.47 | 92,239 |
| 2025-04-07 | 8,760.00 | 8,890.00 | 8,500.00 | 8,590.00 | 8,378.68 | 111,735 |
| 2025-04-04 | 8,860.00 | 9,130.00 | 8,860.00 | 9,040.00 | 8,817.61 | 75,322 |
| 2025-04-03 | 8,900.00 | 9,130.00 | 8,810.00 | 9,010.00 | 8,788.35 | 67,695 |
| 2025-04-02 | 9,300.00 | 9,440.00 | 8,970.00 | 9,060.00 | 8,837.12 | 135,927 |
| 2025-04-01 | 9,130.00 | 9,480.00 | 9,130.00 | 9,270.00 | 9,041.96 | 76,113 |
| 2025-03-31 | 9,360.00 | 9,440.00 | 9,010.00 | 9,210.00 | 8,983.43 | 110,717 |
| 2025-03-28 | 9,790.00 | 9,790.00 | 9,460.00 | 9,470.00 | 9,237.04 | 54,938 |
| 2025-03-27 | 9,770.00 | 9,830.00 | 9,670.00 | 9,710.00 | 9,471.13 | 66,715 |
| 2025-03-26 | 9,870.00 | 9,880.00 | 9,710.00 | 9,760.00 | 9,519.90 | 49,004 |
| 2025-03-25 | 9,600.00 | 9,850.00 | 9,600.00 | 9,780.00 | 9,539.41 | 98,386 |
| 2025-03-24 | 9,620.00 | 9,810.00 | 9,570.00 | 9,600.00 | 9,363.84 | 97,198 |
| 2025-03-21 | 10,050.00 | 10,170.00 | 9,600.00 | 9,600.00 | 9,363.84 | 587,094 |
| 2025-03-20 | 10,130.00 | 10,280.00 | 10,050.00 | 10,050.00 | 9,802.77 | 76,759 |
| 2025-03-19 | 10,020.00 | 10,240.00 | 9,960.00 | 10,160.00 | 9,910.06 | 110,632 |
| 2025-03-18 | 10,000.00 | 10,060.00 | 9,880.00 | 9,930.00 | 9,685.72 | 54,889 |
| 2025-03-17 | 9,960.00 | 9,970.00 | 9,820.00 | 9,970.00 | 9,724.74 | 41,391 |
| 2025-03-14 | 9,970.00 | 10,040.00 | 9,890.00 | 9,900.00 | 9,656.46 | 77,058 |
| 2025-03-13 | 9,910.00 | 10,100.00 | 9,850.00 | 10,100.00 | 9,851.54 | 93,754 |
| 2025-03-12 | 9,900.00 | 10,025.00 | 9,860.00 | 9,880.00 | 9,636.95 | 52,366 |
| 2025-03-11 | 9,950.00 | 10,110.00 | 9,850.00 | 9,910.00 | 9,666.21 | 92,323 |
| 2025-03-10 | 10,040.00 | 10,180.00 | 9,990.00 | 10,130.00 | 9,880.80 | 63,613 |
| 2025-03-07 | 10,130.00 | 10,240.00 | 10,030.00 | 10,140.00 | 9,890.55 | 80,887 |
| 2025-03-06 | 10,150.00 | 10,260.00 | 10,090.00 | 10,090.00 | 9,841.78 | 125,840 |
| 2025-03-05 | 10,130.00 | 10,380.00 | 10,090.00 | 10,150.00 | 9,900.31 | 108,852 |
| 2025-03-04 | 10,470.00 | 10,490.00 | 10,150.00 | 10,170.00 | 9,919.82 | 119,320 |
| 2025-02-28 | 10,620.00 | 11,050.00 | 10,400.00 | 10,570.00 | 10,309.98 | 288,952 |
| 2025-02-27 | 10,720.00 | 10,800.00 | 10,530.00 | 10,800.00 | 10,534.32 | 152,890 |
| 2025-02-26 | 10,840.00 | 11,090.00 | 10,650.00 | 10,850.00 | 10,583.09 | 195,972 |
| 2025-02-25 | 10,780.00 | 11,090.00 | 10,630.00 | 10,870.00 | 10,602.60 | 162,335 |
| 2025-02-24 | 11,430.00 | 12,270.00 | 10,870.00 | 10,900.00 | 10,631.86 | 1,135,170 |
| 2025-02-21 | 10,850.00 | 10,850.00 | 10,580.00 | 10,600.00 | 10,339.24 | 70,681 |
| 2025-02-20 | 10,640.00 | 10,950.00 | 10,620.00 | 10,780.00 | 10,514.81 | 123,668 |
| 2025-02-19 | 10,540.00 | 10,800.00 | 10,400.00 | 10,790.00 | 10,524.56 | 128,292 |
| 2025-02-18 | 10,520.00 | 10,610.00 | 10,160.00 | 10,580.00 | 10,319.73 | 146,863 |
| 2025-02-17 | 10,470.00 | 10,620.00 | 10,430.00 | 10,510.00 | 10,251.45 | 116,649 |
| 2025-02-14 | 10,450.00 | 10,640.00 | 10,430.00 | 10,430.00 | 10,173.42 | 79,388 |
| 2025-02-13 | 10,400.00 | 10,560.00 | 10,300.00 | 10,450.00 | 10,192.93 | 161,718 |
| 2025-02-12 | 10,690.00 | 10,720.00 | 10,270.00 | 10,350.00 | 10,095.39 | 180,203 |
| 2025-02-11 | 10,600.00 | 10,750.00 | 10,580.00 | 10,590.00 | 10,329.48 | 97,983 |
| 2025-02-10 | 11,040.00 | 11,040.00 | 10,590.00 | 10,620.00 | 10,358.75 | 217,126 |
| 2025-02-07 | 12,100.00 | 12,210.00 | 11,020.00 | 11,050.00 | 10,778.17 | 448,316 |
| 2025-02-06 | 11,850.00 | 12,400.00 | 11,830.00 | 12,370.00 | 12,065.70 | 432,341 |
| 2025-02-05 | 11,450.00 | 12,100.00 | 11,450.00 | 11,780.00 | 11,490.21 | 267,433 |
| 2025-02-04 | 11,850.00 | 12,090.00 | 11,570.00 | 11,580.00 | 11,295.13 | 331,266 |
| 2025-02-03 | 11,070.00 | 11,950.00 | 10,940.00 | 11,780.00 | 11,490.21 | 289,646 |
| 2025-01-31 | 11,720.00 | 11,880.00 | 11,200.00 | 11,240.00 | 10,963.49 | 281,914 |
| 2025-01-24 | 11,370.00 | 11,860.00 | 11,190.00 | 11,600.00 | 11,314.64 | 143,501 |
| 2025-01-23 | 11,400.00 | 11,620.00 | 11,150.00 | 11,380.00 | 11,100.05 | 142,348 |
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.