SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,910.00 | 8,990.00 | 8,770.00 | 8,790.00 | 8,407.28 | 148,825 |
| 2024-10-24 | 8,970.00 | 9,120.00 | 8,910.00 | 8,950.00 | 8,560.32 | 97,126 |
| 2024-10-23 | 8,970.00 | 9,160.00 | 8,970.00 | 9,020.00 | 8,627.27 | 96,550 |
| 2024-10-22 | 9,160.00 | 9,220.00 | 8,940.00 | 8,970.00 | 8,579.45 | 204,381 |
| 2024-10-21 | 9,350.00 | 9,420.00 | 9,200.00 | 9,200.00 | 8,799.43 | 124,418 |
| 2024-10-18 | 9,410.00 | 9,650.00 | 9,300.00 | 9,350.00 | 8,942.90 | 366,874 |
| 2024-10-17 | 9,440.00 | 9,440.00 | 9,250.00 | 9,350.00 | 8,942.90 | 98,270 |
| 2024-10-16 | 9,210.00 | 9,500.00 | 9,190.00 | 9,370.00 | 8,962.03 | 184,556 |
| 2024-10-15 | 9,030.00 | 9,400.00 | 9,020.00 | 9,280.00 | 8,875.95 | 199,908 |
| 2024-10-14 | 9,120.00 | 9,170.00 | 8,950.00 | 9,080.00 | 8,684.66 | 159,740 |
| 2024-10-11 | 9,110.00 | 9,230.00 | 9,040.00 | 9,120.00 | 8,722.91 | 149,580 |
| 2024-10-10 | 9,070.00 | 9,210.00 | 9,000.00 | 9,060.00 | 8,665.53 | 232,487 |
| 2024-10-08 | 9,090.00 | 9,110.00 | 9,020.00 | 9,030.00 | 8,636.83 | 162,613 |
| 2024-10-07 | 9,060.00 | 9,160.00 | 9,020.00 | 9,090.00 | 8,694.22 | 106,517 |
| 2024-10-04 | 9,120.00 | 9,270.00 | 9,010.00 | 9,100.00 | 8,703.79 | 116,375 |
| 2024-10-02 | 9,180.00 | 9,280.00 | 8,890.00 | 9,120.00 | 8,722.91 | 218,214 |
| 2024-09-30 | 9,410.00 | 9,620.00 | 9,180.00 | 9,180.00 | 8,780.30 | 260,280 |
| 2024-09-27 | 9,600.00 | 9,680.00 | 9,400.00 | 9,430.00 | 9,019.42 | 157,941 |
| 2024-09-26 | 9,310.00 | 9,660.00 | 9,310.00 | 9,660.00 | 9,239.40 | 197,258 |
| 2024-09-25 | 9,460.00 | 9,600.00 | 9,330.00 | 9,330.00 | 8,923.77 | 203,832 |
| 2024-09-24 | 9,220.00 | 9,410.00 | 9,200.00 | 9,410.00 | 9,000.29 | 140,769 |
| 2024-09-23 | 9,510.00 | 9,520.00 | 9,210.00 | 9,220.00 | 8,818.56 | 241,966 |
| 2024-09-20 | 9,600.00 | 9,650.00 | 9,450.00 | 9,450.00 | 9,038.55 | 250,510 |
| 2024-09-19 | 9,820.00 | 9,890.00 | 9,500.00 | 9,530.00 | 9,115.06 | 259,249 |
| 2024-09-13 | 9,740.00 | 9,830.00 | 9,570.00 | 9,780.00 | 9,354.18 | 154,007 |
| 2024-09-12 | 9,640.00 | 9,780.00 | 9,530.00 | 9,740.00 | 9,315.92 | 369,383 |
| 2024-09-11 | 9,400.00 | 9,730.00 | 9,400.00 | 9,620.00 | 9,201.14 | 334,316 |
| 2024-09-10 | 9,450.00 | 9,480.00 | 9,250.00 | 9,300.00 | 8,895.08 | 277,325 |
| 2024-09-09 | 9,230.00 | 9,440.00 | 9,080.00 | 9,390.00 | 8,981.16 | 301,751 |
| 2024-09-06 | 9,520.00 | 9,600.00 | 9,340.00 | 9,430.00 | 9,019.42 | 292,924 |
| 2024-09-05 | 9,760.00 | 9,810.00 | 9,500.00 | 9,620.00 | 9,201.14 | 297,200 |
| 2024-09-04 | 9,830.00 | 10,090.00 | 9,690.00 | 9,740.00 | 9,315.92 | 416,783 |
| 2024-09-03 | 10,230.00 | 10,400.00 | 10,060.00 | 10,160.00 | 9,717.63 | 278,253 |
| 2024-09-02 | 10,720.00 | 10,730.00 | 10,060.00 | 10,200.00 | 9,755.89 | 484,581 |
| 2024-08-30 | 10,730.00 | 10,780.00 | 10,580.00 | 10,710.00 | 10,243.69 | 206,482 |
| 2024-08-29 | 11,010.00 | 11,050.00 | 10,640.00 | 10,730.00 | 10,262.82 | 466,780 |
| 2024-08-28 | 11,030.00 | 11,500.00 | 11,020.00 | 11,080.00 | 10,597.58 | 800,954 |
| 2024-08-27 | 11,280.00 | 11,590.00 | 10,920.00 | 11,010.00 | 10,530.62 | 772,387 |
| 2024-08-26 | 11,500.00 | 11,650.00 | 11,230.00 | 11,280.00 | 10,788.87 | 770,171 |
| 2024-08-23 | 11,770.00 | 12,040.00 | 11,380.00 | 11,510.00 | 11,008.85 | 1,124,736 |
| 2024-08-22 | 12,400.00 | 12,570.00 | 11,760.00 | 12,070.00 | 11,544.47 | 1,630,200 |
| 2024-08-21 | 14,100.00 | 14,280.00 | 12,370.00 | 12,500.00 | 11,955.75 | 2,421,319 |
| 2024-08-20 | 14,630.00 | 14,630.00 | 13,880.00 | 13,960.00 | 13,352.18 | 1,914,017 |
| 2024-08-19 | 13,350.00 | 15,340.00 | 13,190.00 | 14,850.00 | 14,203.43 | 8,776,204 |
| 2024-08-16 | 12,860.00 | 13,500.00 | 12,720.00 | 13,080.00 | 12,510.50 | 2,229,017 |
| 2024-08-14 | 13,050.00 | 13,320.00 | 12,510.00 | 12,760.00 | 12,204.43 | 1,842,892 |
| 2024-08-13 | 13,510.00 | 13,530.00 | 12,690.00 | 12,830.00 | 12,271.38 | 1,865,806 |
| 2024-08-12 | 13,100.00 | 13,490.00 | 12,650.00 | 13,250.00 | 12,673.09 | 3,453,262 |
| 2024-08-09 | 12,100.00 | 12,920.00 | 11,520.00 | 12,750.00 | 12,194.86 | 3,924,244 |
| 2024-08-08 | 11,670.00 | 12,800.00 | 11,420.00 | 12,160.00 | 11,630.55 | 8,047,435 |
| 2024-08-07 | 9,930.00 | 11,750.00 | 9,930.00 | 10,970.00 | 10,492.37 | 4,179,913 |
| 2024-08-06 | 9,060.00 | 9,940.00 | 9,060.00 | 9,670.00 | 9,248.97 | 634,911 |
| 2024-08-05 | 10,200.00 | 10,200.00 | 8,650.00 | 8,950.00 | 8,560.32 | 760,165 |
| 2024-08-02 | 9,720.00 | 10,450.00 | 9,650.00 | 10,100.00 | 9,660.25 | 1,496,922 |
| 2024-08-01 | 9,610.00 | 9,800.00 | 9,450.00 | 9,620.00 | 9,201.14 | 180,950 |
| 2024-07-31 | 9,280.00 | 9,750.00 | 9,260.00 | 9,610.00 | 9,191.58 | 369,870 |
| 2024-07-30 | 9,520.00 | 9,520.00 | 9,270.00 | 9,280.00 | 8,875.95 | 129,667 |
| 2024-07-29 | 9,480.00 | 9,760.00 | 9,370.00 | 9,520.00 | 9,105.50 | 236,360 |
| 2024-07-26 | 9,310.00 | 9,470.00 | 9,190.00 | 9,460.00 | 9,048.11 | 210,576 |
| 2024-07-25 | 9,320.00 | 9,370.00 | 9,100.00 | 9,200.00 | 8,799.43 | 140,314 |
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.