SD BioSensor, Inc - 137310.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9,430	9,330	9,330	9,480	9,060	70,535
December 03, 2025	9,350	9,450	9,450	9,510	9,350	62,613
December 02, 2025	9,380	9,400	9,400	9,420	9,260	76,021
December 01, 2025	9,500	9,300	9,300	9,560	9,290	55,518
November 28, 2025	9,460	9,470	9,470	9,520	9,230	130,175
November 27, 2025	9,350	9,280	9,280	9,410	9,230	85,956
November 26, 2025	9,250	9,410	9,410	9,470	9,230	196,608
November 25, 2025	9,240	9,120	9,120	9,290	9,070	118,387
November 24, 2025	9,110	9,160	9,160	9,320	9,050	115,634
November 21, 2025	9,140	9,020	9,020	9,150	8,930	98,267
November 20, 2025	9,030	9,140	9,140	9,300	9,030	95,408
November 19, 2025	9,150	9,010	9,010	9,270	8,900	128,401
November 18, 2025	9,460	9,060	9,060	9,500	9,040	189,047
November 17, 2025	9,730	9,500	9,500	9,790	9,480	149,379
November 14, 2025	9,890	9,660	9,660	10,040	9,650	132,241
November 13, 2025	9,710	9,900	9,900	10,060	9,670	198,503
November 12, 2025	9,550	9,800	9,800	9,910	9,540	181,210
November 11, 2025	9,640	9,540	9,540	9,800	9,530	155,441
November 10, 2025	9,630	9,660	9,660	9,880	9,550	109,525
November 07, 2025	9,770	9,500	9,500	9,850	9,430	148,940
November 06, 2025	9,700	9,860	9,860	9,940	9,610	167,298
November 05, 2025	9,900	9,610	9,610	9,910	9,420	149,208
November 04, 2025	9,450	9,700	9,700	9,820	9,400	186,397
November 03, 2025	9,550	9,400	9,400	9,600	9,390	131,258
October 31, 2025	9,740	9,550	9,550	9,740	9,520	120,656
October 30, 2025	9,910	9,660	9,660	9,980	9,610	122,988
October 29, 2025	10,180	9,980	9,980	10,180	9,900	81,515
October 28, 2025	10,050	10,080	10,080	10,190	9,950	101,970
October 27, 2025	9,760	10,010	10,010	10,040	9,760	163,883
October 24, 2025	9,910	9,800	9,800	9,920	9,760	109,327
October 23, 2025	9,970	9,860	9,860	10,140	9,860	107,677
October 22, 2025	9,850	10,020	10,020	10,040	9,770	98,784
October 21, 2025	9,740	9,870	9,870	9,920	9,740	90,188
October 20, 2025	9,570	9,760	9,760	9,840	9,530	82,004
October 17, 2025	9,620	9,580	9,580	9,780	9,500	130,251
October 16, 2025	9,560	9,680	9,680	9,790	9,560	67,376
October 15, 2025	9,480	9,650	9,650	9,670	9,480	66,417
October 14, 2025	9,600	9,540	9,540	9,700	9,500	111,159
October 13, 2025	9,730	9,670	9,670	9,730	9,430	113,292
October 10, 2025	9,910	9,760	9,760	10,130	9,760	132,091
October 02, 2025	10,040	9,960	9,960	10,210	9,960	143,669
October 01, 2025	10,040	9,890	9,890	10,040	9,870	91,624
September 30, 2025	9,980	9,930	9,930	10,030	9,930	65,502
September 29, 2025	10,090	10,000	10,000	10,090	9,960	93,837
September 26, 2025	10,360	10,000	10,000	10,390	9,980	160,287
September 25, 2025	10,640	10,360	10,360	10,640	10,310	91,365
September 24, 2025	10,870	10,580	10,580	10,870	10,500	108,162
September 23, 2025	10,770	10,780	10,780	10,900	10,590	125,462
September 22, 2025	10,900	10,800	10,800	10,930	10,730	106,979
September 19, 2025	10,210	10,840	10,840	10,900	10,210	410,762
September 18, 2025	10,320	10,230	10,230	10,320	10,200	70,856
September 17, 2025	10,180	10,320	10,320	10,370	10,100	86,482
September 16, 2025	10,410	10,170	10,170	10,420	10,170	122,059
September 15, 2025	10,250	10,430	10,430	10,480	10,250	70,833
September 12, 2025	10,220	10,330	10,330	10,350	10,170	73,773
September 11, 2025	10,230	10,180	10,180	10,330	10,060	148,084
September 10, 2025	10,220	10,270	10,270	10,320	10,220	64,736
September 09, 2025	10,330	10,290	10,290	10,460	10,220	91,897
September 08, 2025	10,140	10,410	10,410	10,420	10,140	179,357
September 05, 2025	10,120	10,140	10,140	10,180	10,030	76,838

SD BioSensor, Inc (137310.KS) KSC