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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 11, 2025	29,950	28,200	28,200	29,950	27,700	12,214
April 10, 2025	27,650	27,650	27,650	28,150	27,000	5,468
April 09, 2025	26,700	27,350	27,350	27,950	26,600	6,075
April 08, 2025	27,000	26,600	26,600	27,000	26,250	11,330
April 07, 2025	26,650	26,750	26,750	27,200	26,000	8,040
April 04, 2025	26,900	26,700	26,700	27,350	25,850	9,681
April 03, 2025	26,300	26,650	26,650	26,800	25,600	16,691
April 02, 2025	26,900	26,150	26,150	27,950	25,600	29,634
April 01, 2025	25,750	26,800	26,800	30,150	25,500	51,108
March 31, 2025	26,250	25,750	25,750	26,750	25,600	8,076
March 28, 2025	26,100	26,450	26,450	27,500	25,550	5,854
March 27, 2025	25,650	26,250	26,250	26,550	25,150	8,165
March 26, 2025	25,350	25,700	25,700	26,500	25,100	14,444
March 25, 2025	25,300	25,050	25,050	25,400	25,050	415
March 24, 2025	24,400	25,000	25,000	25,550	24,400	3,592
March 21, 2025	24,800	24,750	24,750	25,000	24,650	443
March 20, 2025	24,550	24,950	24,950	25,100	23,850	10,122
March 19, 2025	25,050	24,400	24,400	25,100	24,200	3,484
March 18, 2025	24,900	24,950	24,950	25,000	24,800	197
March 17, 2025	24,300	24,850	24,850	25,100	24,300	1,793
March 14, 2025	24,800	24,350	24,350	24,800	23,700	1,364
March 13, 2025	24,600	24,550	24,550	25,000	24,450	1,745
March 12, 2025	24,250	24,550	24,550	24,600	24,250	338
March 11, 2025	24,250	24,200	24,200	24,600	24,050	1,799
March 10, 2025	23,900	24,200	24,200	24,500	23,700	2,073
March 07, 2025	23,850	23,850	23,850	24,050	23,850	525
March 06, 2025	23,700	23,750	23,750	23,950	23,700	693
March 05, 2025	23,500	23,850	23,850	23,850	23,500	1,068
March 04, 2025	24,100	23,750	23,750	24,200	23,750	779
February 28, 2025	24,250	24,050	24,050	24,450	23,950	733
February 27, 2025	24,400	24,250	24,250	24,450	24,150	1,202
February 26, 2025	24,600	24,400	24,400	24,700	24,200	1,903
February 25, 2025	24,450	24,650	24,650	24,700	24,450	511
February 24, 2025	24,250	24,450	24,450	25,450	24,100	4,139
February 21, 2025	24,500	24,250	24,250	24,500	24,250	677
February 20, 2025	24,550	24,400	24,400	24,600	24,300	961
February 19, 2025	24,600	24,600	24,600	24,750	24,450	735
February 18, 2025	24,350	24,550	24,550	24,850	24,300	2,346
February 17, 2025	23,900	24,300	24,300	24,350	23,900	1,490
February 14, 2025	23,750	23,900	23,900	24,050	23,750	261
February 13, 2025	23,850	23,750	23,750	24,050	23,700	962
February 12, 2025	24,350	23,850	23,850	24,350	23,650	1,037
February 11, 2025	23,950	24,350	24,350	24,400	23,850	3,067

Sidiz.Inc. (134790.KS) KSC