SD Biosensor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,700.00 | 6,930.00 | 6,560.00 | 6,920.00 | 6,920.00 | 104,231 |
| 2026-10-16 | 6,740.00 | 6,900.00 | 6,640.00 | 6,770.00 | 6,770.00 | 151,422 |
| 2026-10-15 | 6,520.00 | 6,640.00 | 6,400.00 | 6,630.00 | 6,630.00 | 168,610 |
| 2026-10-14 | 6,690.00 | 6,840.00 | 6,470.00 | 6,580.00 | 6,580.00 | 112,356 |
| 2026-10-13 | 6,350.00 | 6,730.00 | 6,310.00 | 6,700.00 | 6,700.00 | 165,636 |
| 2026-10-12 | 6,500.00 | 6,670.00 | 6,450.00 | 6,540.00 | 6,540.00 | 127,156 |
| 2026-10-08 | 6,740.00 | 6,750.00 | 6,410.00 | 6,410.00 | 6,410.00 | 177,932 |
| 2026-10-07 | 6,880.00 | 6,880.00 | 6,600.00 | 6,850.00 | 6,850.00 | 509,595 |
| 2026-10-06 | 6,350.00 | 6,570.00 | 6,240.00 | 6,430.00 | 6,430.00 | 135,139 |
| 2026-10-02 | 6,260.00 | 6,340.00 | 6,230.00 | 6,340.00 | 6,340.00 | 64,355 |
| 2026-10-01 | 6,130.00 | 6,310.00 | 6,080.00 | 6,310.00 | 6,310.00 | 135,367 |
| 2026-09-30 | 6,120.00 | 6,140.00 | 6,050.00 | 6,130.00 | 6,130.00 | 81,612 |
| 2026-09-29 | 6,100.00 | 6,120.00 | 6,020.00 | 6,100.00 | 6,100.00 | 99,850 |
| 2026-09-28 | 6,100.00 | 6,210.00 | 6,070.00 | 6,110.00 | 6,110.00 | 117,666 |
| 2026-09-23 | 6,150.00 | 6,150.00 | 6,030.00 | 6,070.00 | 6,070.00 | 100,108 |
| 2026-09-22 | 6,190.00 | 6,190.00 | 6,080.00 | 6,110.00 | 6,110.00 | 58,528 |
| 2026-09-21 | 6,090.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 85,113 |
| 2026-09-18 | 6,200.00 | 6,260.00 | 5,970.00 | 5,970.00 | 5,970.00 | 191,539 |
| 2026-09-17 | 6,160.00 | 6,200.00 | 6,100.00 | 6,160.00 | 6,160.00 | 56,798 |
| 2026-09-16 | 6,180.00 | 6,180.00 | 6,080.00 | 6,160.00 | 6,160.00 | 65,806 |
| 2026-09-15 | 6,150.00 | 6,230.00 | 6,110.00 | 6,190.00 | 6,190.00 | 65,524 |
| 2026-09-14 | 6,100.00 | 6,240.00 | 6,100.00 | 6,210.00 | 6,210.00 | 91,506 |
| 2026-09-11 | 6,060.00 | 6,180.00 | 6,040.00 | 6,160.00 | 6,160.00 | 108,757 |
| 2026-09-10 | 6,130.00 | 6,200.00 | 6,030.00 | 6,100.00 | 6,100.00 | 219,612 |
| 2026-09-09 | 6,140.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 95,667 |
| 2026-09-08 | 6,210.00 | 6,250.00 | 6,100.00 | 6,140.00 | 6,140.00 | 82,714 |
| 2026-09-07 | 6,210.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,170.00 | 98,135 |
| 2026-09-04 | 6,200.00 | 6,280.00 | 6,030.00 | 6,160.00 | 6,160.00 | 90,435 |
| 2026-09-03 | 6,060.00 | 6,270.00 | 5,970.00 | 6,180.00 | 6,180.00 | 164,061 |
| 2026-09-02 | 6,250.00 | 6,250.00 | 6,000.00 | 6,030.00 | 6,030.00 | 144,626 |
| 2026-09-01 | 6,150.00 | 6,260.00 | 6,130.00 | 6,190.00 | 6,190.00 | 110,178 |
| 2026-08-31 | 6,280.00 | 6,390.00 | 6,090.00 | 6,120.00 | 6,120.00 | 1,049,431 |
| 2026-08-28 | 6,130.00 | 6,320.00 | 6,040.00 | 6,300.00 | 6,300.00 | 283,916 |
| 2026-08-27 | 6,350.00 | 6,380.00 | 6,010.00 | 6,040.00 | 6,040.00 | 235,241 |
| 2026-08-26 | 6,290.00 | 6,340.00 | 6,190.00 | 6,330.00 | 6,330.00 | 156,223 |
| 2026-08-25 | 6,300.00 | 6,330.00 | 6,080.00 | 6,250.00 | 6,250.00 | 250,154 |
| 2026-08-24 | 6,700.00 | 6,860.00 | 6,320.00 | 6,470.00 | 6,470.00 | 792,370 |
| 2026-08-21 | 5,890.00 | 5,980.00 | 5,810.00 | 5,920.00 | 5,920.00 | 143,709 |
| 2026-08-20 | 6,080.00 | 6,180.00 | 5,930.00 | 5,940.00 | 5,940.00 | 191,938 |
| 2026-08-19 | 6,100.00 | 6,200.00 | 5,860.00 | 5,970.00 | 5,970.00 | 210,807 |
| 2026-08-18 | 6,560.00 | 6,600.00 | 6,050.00 | 6,150.00 | 6,150.00 | 209,282 |
| 2026-08-14 | 6,470.00 | 6,680.00 | 6,470.00 | 6,550.00 | 6,550.00 | 100,903 |
| 2026-08-13 | 6,550.00 | 6,620.00 | 6,380.00 | 6,510.00 | 6,510.00 | 134,438 |
| 2026-08-12 | 6,790.00 | 6,800.00 | 6,450.00 | 6,510.00 | 6,510.00 | 178,403 |
| 2026-08-11 | 6,660.00 | 6,940.00 | 6,580.00 | 6,790.00 | 6,790.00 | 113,527 |
| 2026-08-10 | 6,520.00 | 6,680.00 | 6,370.00 | 6,630.00 | 6,630.00 | 172,521 |
| 2026-08-07 | 6,290.00 | 6,600.00 | 6,270.00 | 6,590.00 | 6,590.00 | 109,843 |
| 2026-08-06 | 6,410.00 | 6,470.00 | 6,160.00 | 6,350.00 | 6,350.00 | 163,070 |
| 2026-08-05 | 6,590.00 | 6,740.00 | 6,380.00 | 6,400.00 | 6,400.00 | 133,421 |
| 2026-08-04 | 6,390.00 | 6,650.00 | 6,360.00 | 6,580.00 | 6,580.00 | 96,611 |
| 2026-08-03 | 6,350.00 | 6,600.00 | 6,300.00 | 6,450.00 | 6,450.00 | 113,324 |
| 2026-07-31 | 6,180.00 | 6,440.00 | 6,030.00 | 6,350.00 | 6,350.00 | 120,979 |
| 2026-07-30 | 5,810.00 | 6,400.00 | 5,810.00 | 6,170.00 | 6,170.00 | 127,783 |
| 2026-07-29 | 6,170.00 | 6,260.00 | 5,900.00 | 6,040.00 | 6,040.00 | 155,181 |
| 2026-07-28 | 6,220.00 | 6,250.00 | 5,850.00 | 6,110.00 | 6,110.00 | 109,171 |
| 2026-07-27 | 6,260.00 | 6,320.00 | 6,140.00 | 6,250.00 | 6,250.00 | 70,211 |
| 2026-07-24 | 5,970.00 | 6,270.00 | 5,970.00 | 6,160.00 | 6,160.00 | 115,305 |
| 2026-07-23 | 5,800.00 | 6,080.00 | 5,800.00 | 6,050.00 | 6,050.00 | 127,299 |
| 2026-07-22 | 6,010.00 | 6,090.00 | 5,820.00 | 5,820.00 | 5,820.00 | 111,171 |
| 2026-07-21 | 6,100.00 | 6,200.00 | 5,910.00 | 5,990.00 | 5,990.00 | 143,983 |
Page 1 of 21 · 1,226 trading daysOlder →
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.