SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,400.00 | 11,620.00 | 11,150.00 | 11,380.00 | 11,100.05 | 142,348 |
| 2025-01-22 | 11,900.00 | 11,950.00 | 11,310.00 | 11,310.00 | 11,031.77 | 214,502 |
| 2025-01-21 | 11,900.00 | 12,010.00 | 11,660.00 | 11,760.00 | 11,470.70 | 191,272 |
| 2025-01-20 | 11,600.00 | 12,180.00 | 11,600.00 | 11,760.00 | 11,470.70 | 380,729 |
| 2025-01-17 | 11,440.00 | 11,780.00 | 11,160.00 | 11,730.00 | 11,441.44 | 244,696 |
| 2025-01-16 | 11,430.00 | 11,800.00 | 11,410.00 | 11,490.00 | 11,207.34 | 177,032 |
| 2025-01-15 | 11,490.00 | 11,600.00 | 11,330.00 | 11,460.00 | 11,178.08 | 198,113 |
| 2025-01-14 | 11,820.00 | 11,820.00 | 11,260.00 | 11,510.00 | 11,226.85 | 354,982 |
| 2025-01-13 | 12,080.00 | 12,210.00 | 11,600.00 | 11,740.00 | 11,451.19 | 247,820 |
| 2025-01-10 | 12,140.00 | 12,400.00 | 12,060.00 | 12,090.00 | 11,792.58 | 248,465 |
| 2025-01-09 | 12,260.00 | 12,450.00 | 12,020.00 | 12,110.00 | 11,812.09 | 328,169 |
| 2025-01-08 | 12,720.00 | 12,900.00 | 12,010.00 | 12,130.00 | 11,831.60 | 621,775 |
| 2025-01-07 | 12,200.00 | 12,510.00 | 12,000.00 | 12,510.00 | 12,202.25 | 497,176 |
| 2025-01-06 | 10,980.00 | 12,730.00 | 10,980.00 | 12,440.00 | 12,133.97 | 1,700,550 |
| 2025-01-03 | 10,960.00 | 11,250.00 | 10,620.00 | 10,830.00 | 10,563.58 | 341,481 |
| 2025-01-02 | 10,220.00 | 10,900.00 | 10,110.00 | 10,690.00 | 10,427.02 | 269,149 |
| 2024-12-30 | 10,090.00 | 10,410.00 | 10,060.00 | 10,280.00 | 10,027.11 | 115,039 |
| 2024-12-27 | 10,400.00 | 10,400.00 | 10,060.00 | 10,150.00 | 9,900.31 | 181,098 |
| 2024-12-26 | 10,510.00 | 10,590.00 | 10,300.00 | 10,300.00 | 9,851.54 | 142,061 |
| 2024-12-24 | 10,570.00 | 10,700.00 | 10,510.00 | 10,510.00 | 10,052.39 | 118,490 |
| 2024-12-23 | 10,660.00 | 10,770.00 | 10,500.00 | 10,630.00 | 10,167.17 | 114,193 |
| 2024-12-20 | 10,620.00 | 10,650.00 | 10,300.00 | 10,640.00 | 10,176.73 | 257,159 |
| 2024-12-19 | 11,050.00 | 11,110.00 | 10,730.00 | 10,730.00 | 10,262.82 | 247,762 |
| 2024-12-18 | 11,300.00 | 11,330.00 | 11,060.00 | 11,260.00 | 10,769.74 | 197,447 |
| 2024-12-17 | 11,210.00 | 11,340.00 | 11,160.00 | 11,320.00 | 10,827.13 | 119,075 |
| 2024-12-16 | 11,320.00 | 11,430.00 | 11,190.00 | 11,300.00 | 10,808.00 | 140,814 |
| 2024-12-13 | 11,110.00 | 11,350.00 | 11,000.00 | 11,310.00 | 10,817.56 | 179,846 |
| 2024-12-12 | 11,380.00 | 11,510.00 | 11,120.00 | 11,150.00 | 10,664.53 | 360,404 |
| 2024-12-11 | 10,920.00 | 11,340.00 | 10,900.00 | 11,310.00 | 10,817.56 | 124,468 |
| 2024-12-10 | 10,570.00 | 11,050.00 | 10,570.00 | 10,930.00 | 10,454.11 | 239,126 |
| 2024-12-09 | 10,560.00 | 10,820.00 | 10,340.00 | 10,580.00 | 10,119.35 | 316,350 |
| 2024-12-06 | 11,150.00 | 11,250.00 | 10,830.00 | 10,850.00 | 10,377.59 | 302,066 |
| 2024-12-05 | 11,210.00 | 11,390.00 | 10,930.00 | 11,230.00 | 10,741.05 | 261,022 |
| 2024-12-04 | 11,430.00 | 11,590.00 | 11,100.00 | 11,160.00 | 10,674.09 | 400,392 |
| 2024-12-03 | 11,420.00 | 11,780.00 | 11,350.00 | 11,690.00 | 11,181.02 | 252,468 |
| 2024-12-02 | 11,100.00 | 11,470.00 | 11,000.00 | 11,410.00 | 10,913.21 | 279,749 |
| 2024-11-29 | 10,790.00 | 11,020.00 | 10,610.00 | 11,010.00 | 10,530.62 | 245,895 |
| 2024-11-28 | 10,480.00 | 10,840.00 | 10,470.00 | 10,790.00 | 10,320.20 | 221,554 |
| 2024-11-27 | 10,330.00 | 10,500.00 | 10,200.00 | 10,480.00 | 10,023.70 | 172,462 |
| 2024-11-26 | 10,110.00 | 10,360.00 | 10,100.00 | 10,350.00 | 9,899.36 | 166,335 |
| 2024-11-25 | 10,450.00 | 10,450.00 | 9,980.00 | 10,240.00 | 9,794.15 | 305,799 |
| 2024-11-22 | 10,180.00 | 10,490.00 | 10,150.00 | 10,350.00 | 9,899.36 | 283,289 |
| 2024-11-21 | 10,220.00 | 10,290.00 | 10,130.00 | 10,190.00 | 9,746.33 | 251,753 |
| 2024-11-20 | 10,050.00 | 10,290.00 | 10,000.00 | 10,220.00 | 9,775.02 | 196,712 |
| 2024-11-19 | 10,000.00 | 10,240.00 | 10,000.00 | 10,160.00 | 9,717.63 | 330,521 |
| 2024-11-18 | 9,560.00 | 10,050.00 | 9,470.00 | 10,020.00 | 9,583.73 | 432,845 |
| 2024-11-15 | 8,940.00 | 9,690.00 | 8,870.00 | 9,590.00 | 9,172.45 | 712,375 |
| 2024-11-14 | 8,390.00 | 9,220.00 | 8,310.00 | 8,970.00 | 8,579.45 | 1,367,733 |
| 2024-11-13 | 7,900.00 | 8,040.00 | 7,870.00 | 7,880.00 | 7,536.90 | 237,986 |
| 2024-11-12 | 8,430.00 | 8,450.00 | 8,040.00 | 8,050.00 | 7,699.50 | 296,219 |
| 2024-11-11 | 8,730.00 | 8,740.00 | 8,480.00 | 8,490.00 | 8,120.35 | 185,824 |
| 2024-11-08 | 8,720.00 | 8,840.00 | 8,680.00 | 8,700.00 | 8,321.20 | 90,707 |
| 2024-11-07 | 8,730.00 | 8,790.00 | 8,610.00 | 8,760.00 | 8,378.59 | 109,397 |
| 2024-11-06 | 9,020.00 | 9,020.00 | 8,720.00 | 8,730.00 | 8,349.90 | 227,333 |
| 2024-11-05 | 8,950.00 | 9,120.00 | 8,910.00 | 9,000.00 | 8,608.14 | 97,861 |
| 2024-11-04 | 8,850.00 | 9,040.00 | 8,810.00 | 9,040.00 | 8,646.40 | 95,230 |
| 2024-11-01 | 8,940.00 | 9,000.00 | 8,870.00 | 8,870.00 | 8,483.80 | 89,574 |
| 2024-10-31 | 8,940.00 | 9,070.00 | 8,860.00 | 9,070.00 | 8,675.09 | 93,067 |
| 2024-10-30 | 8,900.00 | 9,150.00 | 8,780.00 | 9,020.00 | 8,627.27 | 155,845 |
| 2024-10-29 | 8,920.00 | 8,960.00 | 8,810.00 | 8,830.00 | 8,445.54 | 82,732 |
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.