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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	22,200	22,250	22,250	22,400	22,150	339
December 30, 2024	22,250	22,200	22,200	22,750	22,100	809
December 27, 2024	22,950	22,050	22,050	22,950	22,050	3,142
December 26, 2024	23,250	23,000	22,500	23,250	22,850	1,332
December 24, 2024	23,050	23,200	22,695.65	23,300	23,050	987
December 23, 2024	23,150	22,950	22,451.09	23,200	22,700	1,137
December 20, 2024	22,850	23,150	23,150	23,200	22,550	1,342
December 19, 2024	22,900	22,850	22,850	23,150	22,650	1,698
December 18, 2024	23,000	23,150	23,150	23,250	23,000	750
December 17, 2024	23,350	22,800	22,800	23,350	22,600	859
December 16, 2024	23,550	23,300	23,300	23,750	23,200	1,297
December 13, 2024	23,250	23,550	23,550	23,650	23,250	256
December 12, 2024	23,450	23,450	23,450	23,600	23,200	1,435
December 11, 2024	22,650	23,450	23,450	23,450	22,650	3,255
December 10, 2024	21,850	22,650	22,650	22,900	21,800	1,211
December 09, 2024	22,500	21,650	21,650	22,500	21,650	3,111
December 06, 2024	23,850	22,550	22,550	23,850	22,450	5,946
December 05, 2024	24,050	23,800	23,800	24,450	23,800	1,327
December 04, 2024	24,250	24,050	24,050	24,400	23,700	3,235
December 03, 2024	24,200	24,450	24,450	24,600	24,150	1,327
December 02, 2024	24,200	24,150	24,150	24,500	23,950	1,455
November 29, 2024	24,650	24,300	24,300	24,700	23,900	1,855
November 28, 2024	24,150	24,700	24,700	24,850	24,150	4,250
November 27, 2024	24,050	24,100	24,100	24,600	23,700	4,489
November 26, 2024	24,150	24,000	24,000	24,200	23,800	1,934
November 25, 2024	23,200	24,000	24,000	24,500	23,150	8,487
November 22, 2024	22,950	23,200	23,200	23,450	22,950	2,010
November 21, 2024	23,500	23,250	23,250	23,700	22,900	6,172
November 20, 2024	23,700	23,450	23,450	23,800	23,350	3,586
November 19, 2024	24,200	23,650	23,650	24,200	23,500	3,212
November 18, 2024	24,050	24,100	24,100	24,900	23,850	3,957
November 15, 2024	24,100	24,500	24,500	24,850	23,250	7,062
November 14, 2024	24,850	24,550	24,550	25,400	23,750	19,039
November 13, 2024	29,150	25,100	25,100	32,900	24,750	99,821
November 12, 2024	31,750	29,100	29,100	31,800	28,850	14,986
November 11, 2024	32,350	31,700	31,700	32,950	31,700	18,294
November 08, 2024	30,200	32,050	32,050	32,750	30,200	26,425
November 07, 2024	33,150	30,150	30,150	33,400	29,850	33,229
November 06, 2024	31,050	33,800	33,800	33,800	30,900	32,993
November 05, 2024	31,500	31,050	31,050	31,500	30,750	10,280
November 04, 2024	29,800	31,000	31,000	31,300	29,700	12,845
November 01, 2024	29,600	29,700	29,700	30,150	29,450	6,913
October 31, 2024	29,600	29,600	29,600	29,600	29,450	6,862
October 30, 2024	29,850	29,550	29,550	29,950	29,450	5,053
October 29, 2024	29,800	29,600	29,600	29,800	29,450	2,813
October 28, 2024	29,100	29,500	29,500	29,800	29,100	2,883
October 25, 2024	29,300	29,000	29,000	29,900	29,000	3,473
October 24, 2024	29,800	29,550	29,550	29,800	29,150	5,086
October 23, 2024	29,750	29,800	29,800	30,000	29,500	2,205
October 22, 2024	29,550	29,750	29,750	30,600	29,350	5,283
October 21, 2024	29,500	29,750	29,750	30,050	29,150	5,270
October 18, 2024	29,900	29,750	29,750	29,900	29,300	5,361
October 17, 2024	29,800	29,750	29,750	30,000	29,550	6,195
October 16, 2024	29,250	29,750	29,750	29,950	29,200	6,799
October 15, 2024	29,050	29,450	29,450	29,800	29,000	9,155
October 14, 2024	28,600	29,050	29,050	29,100	28,600	8,633
October 11, 2024	28,750	28,750	28,750	28,850	28,450	1,405
October 10, 2024	28,750	28,750	28,750	29,000	28,550	2,410
October 08, 2024	28,450	28,750	28,750	28,850	28,200	2,623
October 07, 2024	28,450	28,500	28,500	29,300	28,250	5,024

Sidiz.Inc. (134790.KS) KSC