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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	9,880	10,130	10,130	10,200	9,880	106,836
September 03, 2025	9,890	9,920	9,920	10,020	9,850	97,799
September 02, 2025	9,860	9,900	9,900	9,970	9,860	37,334
September 01, 2025	10,100	9,900	9,900	10,100	9,880	86,961
August 29, 2025	10,160	10,020	10,020	10,270	10,000	89,532
August 28, 2025	10,040	10,210	10,210	10,250	10,010	92,505
August 27, 2025	10,130	10,040	10,040	10,180	10,010	116,419
August 26, 2025	10,160	10,140	10,140	10,330	10,080	103,996
August 25, 2025	10,410	10,230	10,230	10,430	10,170	112,199
August 22, 2025	10,400	10,290	10,290	10,650	10,250	155,141
August 21, 2025	10,340	10,400	10,400	10,430	10,290	129,743
August 20, 2025	10,320	10,250	10,250	10,320	10,120	88,929
August 19, 2025	10,260	10,320	10,320	10,400	10,140	121,816
August 18, 2025	10,190	10,360	10,360	10,450	10,120	285,838
August 14, 2025	10,150	9,990	9,990	10,280	9,990	152,943
August 13, 2025	10,080	10,150	10,150	10,330	10,070	130,648
August 12, 2025	10,300	10,040	10,040	10,390	9,950	154,163
August 11, 2025	10,340	10,240	10,240	10,340	10,070	117,630
August 08, 2025	10,170	10,360	10,360	10,460	10,140	132,284
August 07, 2025	10,200	10,210	10,210	10,230	10,130	80,650
August 06, 2025	9,920	10,190	10,190	10,510	9,920	213,335
August 05, 2025	9,890	10,030	10,030	10,090	9,890	69,212
August 04, 2025	9,820	9,950	9,950	10,010	9,750	54,350
August 01, 2025	9,930	9,820	9,820	10,050	9,760	152,180
July 31, 2025	10,100	10,020	10,020	10,190	9,920	117,641
July 30, 2025	9,980	10,160	10,160	10,270	9,960	154,795
July 29, 2025	10,040	10,060	10,060	10,110	9,820	112,246
July 28, 2025	9,960	10,040	10,040	10,160	9,920	107,480
July 25, 2025	9,860	9,930	9,930	9,990	9,840	39,507
July 24, 2025	10,000	9,880	9,880	10,130	9,830	113,398
July 23, 2025	10,180	9,990	9,990	10,180	9,910	91,145
July 22, 2025	10,000	10,060	10,060	10,120	9,970	109,873
July 21, 2025	10,150	10,030	10,030	10,230	10,010	124,185
July 18, 2025	10,160	10,220	10,220	10,290	10,090	87,438
July 17, 2025	10,050	10,210	10,210	10,280	9,930	112,197
July 16, 2025	10,140	10,050	10,050	10,260	10,000	124,749
July 15, 2025	10,270	10,230	10,230	10,380	10,210	86,931
July 14, 2025	10,260	10,320	10,320	10,370	10,220	81,384
July 11, 2025	10,280	10,330	10,330	10,480	10,280	123,899
July 10, 2025	10,250	10,380	10,380	10,380	10,180	158,165
July 09, 2025	10,140	10,290	10,290	10,390	10,120	94,650
July 08, 2025	10,060	10,150	10,150	10,200	10,020	100,011
July 07, 2025	10,170	10,020	10,020	10,270	9,980	74,961

SD BioSensor, Inc (137310.KS) KSC