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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	27,000	26,650	26,650	27,550	26,600	9,283
May 20, 2025	27,000	27,000	27,000	27,800	26,900	6,728
May 19, 2025	28,550	27,000	27,000	28,900	27,000	21,399
May 16, 2025	29,100	28,600	28,600	29,700	28,000	28,233
May 15, 2025	28,800	29,100	29,100	31,100	28,800	61,603
May 14, 2025	28,900	28,700	28,700	28,900	28,500	7,045
May 13, 2025	28,600	28,750	28,750	28,900	27,900	9,248
May 12, 2025	28,600	28,400	28,400	28,950	27,850	18,104
May 09, 2025	28,250	28,600	28,600	29,450	27,850	22,675
May 08, 2025	28,050	28,000	28,000	28,150	27,550	12,500
May 07, 2025	28,700	28,050	28,050	28,950	27,700	19,478
May 02, 2025	27,350	29,000	29,000	33,000	27,350	112,545
April 30, 2025	27,800	27,600	27,600	28,050	27,100	11,461
April 29, 2025	28,100	27,850	27,850	28,400	27,450	5,693
April 28, 2025	28,200	28,100	28,100	28,200	27,650	6,550
April 25, 2025	28,100	28,150	28,150	28,600	28,000	9,427
April 24, 2025	30,650	28,050	28,050	30,850	27,750	23,466
April 23, 2025	32,650	31,000	31,000	32,650	31,000	18,384
April 22, 2025	32,400	32,300	32,300	32,600	31,500	17,314
April 21, 2025	30,000	31,800	31,800	32,300	30,000	24,305
April 18, 2025	29,600	30,050	30,050	30,200	29,200	8,790
April 17, 2025	29,300	29,600	29,600	29,700	28,400	6,190
April 16, 2025	29,050	29,300	29,300	29,900	29,050	4,962
April 15, 2025	28,800	29,000	29,000	29,700	28,650	7,227
April 14, 2025	28,150	28,600	28,600	28,850	26,900	15,943

Sidiz.Inc. (134790.KS) KSC