Sidiz.Inc. - 134790.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29,600	28,650	28,650	29,600	28,300	13,079
August 14, 2025	29,650	29,600	29,600	29,700	29,250	4,060
August 13, 2025	29,900	29,550	29,550	30,000	29,550	3,772
August 12, 2025	29,900	29,800	29,800	29,950	29,750	2,161
August 11, 2025	29,900	29,750	29,750	30,150	29,650	6,286
August 08, 2025	29,500	29,850	29,850	29,850	29,200	6,387
August 07, 2025	29,750	29,450	29,450	29,950	29,300	6,578
August 06, 2025	28,900	29,700	29,700	29,750	28,900	5,892
August 05, 2025	28,950	28,850	28,850	29,150	28,750	5,097
August 04, 2025	28,950	28,900	28,900	29,500	28,900	6,409
August 01, 2025	29,850	29,200	29,200	29,950	29,200	5,352
July 31, 2025	29,550	29,900	29,900	29,950	29,550	4,194
July 30, 2025	29,400	29,650	29,650	30,350	29,200	10,230
July 29, 2025	29,150	29,250	29,250	29,500	28,700	4,994
July 28, 2025	29,050	29,050	29,050	29,300	28,800	6,980
July 25, 2025	28,750	29,050	29,050	29,250	28,750	5,562
July 24, 2025	29,200	28,950	28,950	29,300	28,750	6,437
July 23, 2025	29,150	29,150	29,150	29,500	28,950	7,874
July 22, 2025	30,350	29,400	29,400	30,600	29,000	13,537
July 21, 2025	30,550	30,350	30,350	30,600	30,300	3,811
July 18, 2025	30,950	30,600	30,600	31,300	30,350	8,887
July 17, 2025	31,500	31,250	31,250	31,700	31,100	8,244
July 16, 2025	32,350	31,500	31,500	32,500	31,300	18,858
July 15, 2025	33,750	32,550	32,550	33,950	32,550	34,689
July 14, 2025	31,900	33,750	33,750	40,000	31,250	353,004
July 11, 2025	31,100	31,700	31,700	32,250	31,050	8,834
July 10, 2025	31,350	31,050	31,050	31,500	30,750	6,394
July 09, 2025	30,550	31,350	31,350	32,300	30,250	21,904
July 08, 2025	30,450	30,950	30,950	30,950	30,050	6,339
July 07, 2025	31,050	30,550	30,550	31,200	30,450	4,650
July 04, 2025	32,750	31,000	31,000	34,150	30,500	19,390
July 03, 2025	33,150	32,600	32,600	33,350	32,200	3,362
July 02, 2025	33,000	33,150	33,150	33,250	31,700	7,839
July 01, 2025	31,400	33,000	33,000	33,750	31,400	25,378
June 30, 2025	31,000	31,400	31,400	31,450	30,700	3,280
June 27, 2025	31,400	31,000	31,000	31,450	30,600	4,087
June 26, 2025	31,550	31,300	31,300	31,950	30,900	6,397
June 25, 2025	31,950	31,500	31,500	31,950	31,050	5,229
June 24, 2025	32,750	31,700	31,700	33,050	31,450	12,386
June 23, 2025	34,050	32,950	32,950	34,300	32,950	4,886
June 20, 2025	36,000	34,050	34,050	36,300	33,350	18,020
June 19, 2025	33,650	35,700	35,700	36,300	33,650	28,782
June 18, 2025	33,800	33,600	33,600	34,850	33,300	11,370
June 17, 2025	31,450	33,600	33,600	34,450	31,300	26,767
June 16, 2025	30,800	31,500	31,500	31,600	30,650	6,988
June 13, 2025	30,050	30,750	30,750	31,050	29,400	9,205
June 12, 2025	30,200	30,100	30,100	30,500	29,950	3,202
June 11, 2025	29,750	30,100	30,100	30,100	29,700	4,600
June 10, 2025	30,000	29,750	29,750	30,000	29,250	2,663
June 09, 2025	29,800	29,750	29,750	30,450	29,650	6,110
June 05, 2025	30,600	29,800	29,800	30,600	29,750	5,936
June 04, 2025	29,050	30,550	30,550	30,900	28,850	14,710
June 02, 2025	28,800	29,000	29,000	29,200	28,450	2,434
May 30, 2025	28,750	28,650	28,650	28,950	28,300	3,615
May 29, 2025	29,250	28,750	28,750	29,650	28,550	5,530
May 28, 2025	27,700	29,200	29,200	29,900	27,150	23,794
May 27, 2025	26,050	27,800	27,800	27,800	26,000	9,644
May 26, 2025	26,100	26,150	26,150	26,450	26,000	4,460
May 23, 2025	26,150	26,150	26,150	26,550	26,150	1,729
May 22, 2025	26,800	26,250	26,250	26,800	26,250	2,906

Sidiz.Inc. (134790.KS) KSC