SD BioSensor, Inc (137310.KS) KSC
7,470.00
+60(+0.81%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
7,470.00
+60(+0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7,500 | 7,470 | 7,470 | 7,590 | 7,470 | 48,736 |
| April 02, 2026 | 7,810 | 7,410 | 7,410 | 7,900 | 7,400 | 122,659 |
| April 01, 2026 | 7,880 | 7,810 | 7,810 | 7,890 | 7,690 | 84,323 |
| March 31, 2026 | 7,760 | 7,650 | 7,650 | 7,765 | 7,540 | 104,838 |
| March 30, 2026 | 7,820 | 7,830 | 7,830 | 7,960 | 7,740 | 77,687 |
| March 27, 2026 | 7,760 | 8,130 | 8,130 | 8,130 | 7,750 | 79,072 |
| March 26, 2026 | 8,050 | 7,940 | 7,940 | 8,110 | 7,880 | 94,889 |
| March 25, 2026 | 7,780 | 7,930 | 7,930 | 8,040 | 7,730 | 99,116 |
| March 24, 2026 | 7,660 | 7,710 | 7,710 | 7,760 | 7,520 | 96,212 |
| March 23, 2026 | 7,670 | 7,510 | 7,510 | 7,770 | 7,460 | 144,615 |
| March 20, 2026 | 7,950 | 7,830 | 7,830 | 8,100 | 7,830 | 183,959 |
| March 19, 2026 | 7,900 | 8,000 | 8,000 | 8,120 | 7,860 | 83,800 |
| March 18, 2026 | 7,940 | 8,070 | 8,070 | 8,130 | 7,940 | 95,372 |
| March 17, 2026 | 7,800 | 7,900 | 7,900 | 8,220 | 7,720 | 114,778 |
| March 16, 2026 | 7,980 | 7,620 | 7,620 | 8,100 | 7,600 | 181,940 |
| March 13, 2026 | 8,200 | 8,050 | 8,050 | 8,360 | 7,990 | 258,310 |
| March 12, 2026 | 8,000 | 8,520 | 8,520 | 8,520 | 7,970 | 190,564 |
| March 11, 2026 | 7,900 | 8,110 | 8,110 | 8,390 | 7,820 | 190,487 |
| March 10, 2026 | 7,430 | 7,440 | 7,440 | 7,590 | 7,380 | 105,438 |
| March 09, 2026 | 7,260 | 7,320 | 7,320 | 7,400 | 7,100 | 291,007 |
| March 06, 2026 | 7,620 | 7,590 | 7,590 | 7,980 | 7,460 | 149,458 |
| March 05, 2026 | 7,650 | 7,770 | 7,770 | 7,900 | 7,420 | 190,616 |
| March 04, 2026 | 8,190 | 7,390 | 7,390 | 8,190 | 7,210 | 239,661 |
| March 03, 2026 | 8,280 | 8,180 | 8,180 | 8,420 | 8,160 | 256,771 |
| February 27, 2026 | 8,660 | 8,440 | 8,440 | 8,660 | 8,380 | 200,745 |
| February 26, 2026 | 8,900 | 8,550 | 8,550 | 8,940 | 8,530 | 243,761 |
| February 25, 2026 | 9,260 | 8,950 | 8,950 | 9,260 | 8,800 | 331,093 |
| February 24, 2026 | 9,260 | 9,260 | 9,260 | 9,390 | 9,210 | 156,345 |
| February 23, 2026 | 9,130 | 9,280 | 9,280 | 9,310 | 9,060 | 151,787 |
| February 20, 2026 | 9,070 | 9,120 | 0 | 9,180 | 8,960 | 131,293 |
| February 19, 2026 | 8,920 | 9,070 | 0 | 9,090 | 8,780 | 144,088 |
| February 13, 2026 | 8,940 | 8,810 | 0 | 8,970 | 8,800 | 153,070 |
| February 12, 2026 | 9,110 | 9,000 | 0 | 9,190 | 8,930 | 123,250 |
| February 11, 2026 | 9,270 | 9,080 | 0 | 9,380 | 9,050 | 160,613 |
| February 10, 2026 | 8,770 | 9,190 | 0 | 9,200 | 8,770 | 207,563 |
| February 09, 2026 | 8,810 | 8,770 | 0 | 9,000 | 8,730 | 132,999 |
| February 06, 2026 | 8,640 | 8,690 | 0 | 8,780 | 8,470 | 188,899 |
| February 05, 2026 | 8,950 | 8,780 | 0 | 9,060 | 8,700 | 177,520 |
| February 04, 2026 | 8,940 | 8,930 | 0 | 9,000 | 8,830 | 121,033 |
| February 03, 2026 | 9,000 | 8,880 | 0 | 9,060 | 8,740 | 165,773 |
| February 02, 2026 | 9,260 | 8,770 | 0 | 9,270 | 8,760 | 199,029 |
| January 30, 2026 | 8,960 | 9,020 | 0 | 9,290 | 8,920 | 217,114 |
| January 29, 2026 | 8,890 | 9,020 | 0 | 9,060 | 8,700 | 181,390 |
| January 28, 2026 | 8,780 | 8,890 | 0 | 8,960 | 8,780 | 172,997 |
| January 27, 2026 | 8,700 | 8,720 | 0 | 8,870 | 8,570 | 135,182 |
| January 26, 2026 | 8,520 | 8,730 | 0 | 8,860 | 8,470 | 175,514 |
| January 23, 2026 | 8,190 | 8,400 | 0 | 8,450 | 8,160 | 153,755 |
| January 22, 2026 | 8,200 | 8,220 | 0 | 8,290 | 8,150 | 132,112 |
| January 21, 2026 | 8,500 | 8,210 | 0 | 8,500 | 8,180 | 110,995 |
| January 20, 2026 | 8,240 | 8,470 | 0 | 8,600 | 8,210 | 188,502 |
| January 19, 2026 | 8,390 | 8,220 | 0 | 8,400 | 8,210 | 116,581 |
| January 16, 2026 | 8,540 | 8,390 | 0 | 8,540 | 8,340 | 159,848 |
| January 15, 2026 | 8,450 | 8,530 | 0 | 8,530 | 8,360 | 130,908 |
| January 14, 2026 | 8,570 | 8,510 | 0 | 8,630 | 8,480 | 115,558 |
| January 13, 2026 | 8,710 | 8,550 | 0 | 8,740 | 8,480 | 133,297 |
| January 12, 2026 | 8,800 | 8,660 | 0 | 8,800 | 8,600 | 104,954 |
| January 09, 2026 | 8,670 | 8,710 | 0 | 8,780 | 8,600 | 82,382 |
| January 08, 2026 | 8,860 | 8,670 | 0 | 8,860 | 8,660 | 158,575 |
| January 07, 2026 | 8,940 | 8,860 | 0 | 8,970 | 8,830 | 141,136 |
| January 06, 2026 | 9,100 | 8,980 | 0 | 9,120 | 8,970 | 133,778 |