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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22,400	22,500	22,500	22,650	22,400	781
December 02, 2025	22,350	22,300	22,300	22,400	22,250	1,383
December 01, 2025	22,350	22,350	22,350	22,550	22,350	735
November 28, 2025	22,000	22,350	22,350	22,600	22,000	2,686
November 27, 2025	21,800	22,150	22,150	22,200	21,800	1,458
November 26, 2025	22,000	21,750	21,750	22,050	21,750	1,256
November 25, 2025	22,000	21,950	21,950	22,050	21,800	1,086
November 24, 2025	21,900	21,950	21,950	22,000	21,800	1,029
November 21, 2025	22,300	21,850	21,850	22,300	21,600	2,555
November 20, 2025	21,800	22,200	22,200	22,300	21,700	1,931
November 19, 2025	21,900	21,700	21,700	22,000	21,650	3,248
November 18, 2025	22,250	22,000	22,000	22,250	21,900	375
November 17, 2025	22,200	22,200	22,200	22,250	22,100	500
November 14, 2025	22,250	22,200	22,200	22,500	22,200	821
November 13, 2025	22,400	22,400	22,400	22,500	22,250	860
November 12, 2025	22,400	22,400	22,400	22,550	21,600	4,136
November 11, 2025	22,100	22,300	22,300	22,700	22,000	1,321
November 10, 2025	21,850	22,250	22,250	22,450	21,850	2,076
November 07, 2025	22,300	21,850	21,850	22,300	21,750	3,533
November 06, 2025	22,350	22,300	22,300	22,350	22,050	1,465
November 05, 2025	22,900	22,200	22,200	22,900	22,000	4,389
November 04, 2025	23,050	22,750	22,750	23,050	22,700	3,863
November 03, 2025	23,150	23,100	23,100	23,250	23,050	1,904
October 31, 2025	23,300	23,150	23,150	23,300	23,050	2,567
October 30, 2025	23,650	23,300	23,300	23,650	23,250	4,475
October 29, 2025	24,050	23,650	23,650	24,050	23,600	4,495
October 28, 2025	24,250	24,250	24,250	24,350	23,900	2,132
October 27, 2025	24,050	24,200	24,200	24,400	23,900	2,908
October 24, 2025	24,450	24,150	24,150	24,450	24,000	2,869
October 23, 2025	24,550	24,250	24,250	24,600	24,150	3,192
October 22, 2025	24,500	24,550	24,550	24,550	24,300	519
October 21, 2025	24,750	24,400	24,400	24,800	24,400	786
October 20, 2025	24,400	24,750	24,750	24,750	24,350	636
October 17, 2025	25,050	24,400	24,400	25,050	24,400	1,370
October 16, 2025	25,600	25,050	25,050	26,000	25,050	2,648
October 15, 2025	24,750	25,600	25,600	25,800	24,675	2,883
October 14, 2025	25,400	24,600	24,600	25,400	24,500	2,856
October 13, 2025	25,700	25,050	25,050	25,700	24,700	2,962
October 10, 2025	25,000	25,750	25,750	26,350	24,300	12,334
October 02, 2025	24,200	24,800	24,800	26,000	24,000	9,751
October 01, 2025	23,650	24,150	24,150	24,200	23,550	1,137
September 30, 2025	24,000	23,650	23,650	24,000	23,500	556
September 29, 2025	23,450	23,750	23,750	23,950	23,450	1,819
September 26, 2025	23,950	23,400	23,400	24,000	23,300	5,412
September 25, 2025	24,050	24,000	24,000	24,050	23,850	1,090
September 24, 2025	24,200	24,000	24,000	24,250	24,000	2,035
September 23, 2025	24,500	24,150	24,150	24,500	24,100	3,206
September 22, 2025	24,800	24,450	24,450	24,800	24,400	2,924
September 19, 2025	24,650	24,700	24,700	24,850	24,600	1,381
September 18, 2025	24,700	24,875	24,875	25,050	24,550	1,480
September 17, 2025	24,800	24,650	24,650	24,900	24,500	2,551
September 16, 2025	24,700	24,800	24,800	24,950	24,700	2,070
September 15, 2025	25,350	24,850	24,850	25,350	24,700	6,128
September 12, 2025	25,550	25,150	25,150	25,550	25,050	3,723
September 11, 2025	26,000	25,500	25,500	26,100	25,350	4,060
September 10, 2025	25,250	25,900	25,900	26,000	25,250	2,204
September 09, 2025	25,500	25,400	25,400	25,500	25,250	2,144
September 08, 2025	25,600	25,450	25,450	25,600	25,300	1,646
September 05, 2025	25,400	25,650	25,650	25,650	25,400	2,327
September 04, 2025	25,350	25,450	25,450	25,550	25,300	2,491

Sidiz.Inc. (134790.KS) KSC