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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	8,710	8,550	8,550	8,740	8,480	133,297
January 12, 2026	8,800	8,660	8,660	8,800	8,600	104,954
January 09, 2026	8,670	8,710	8,710	8,780	8,600	82,382
January 08, 2026	8,860	8,670	8,670	8,860	8,660	158,575
January 07, 2026	8,940	8,860	8,860	8,970	8,830	141,136
January 06, 2026	9,100	8,980	8,980	9,120	8,970	133,778
January 05, 2026	9,150	9,120	9,120	9,170	9,010	80,276
January 02, 2026	9,040	9,080	9,080	9,170	8,840	79,376
December 30, 2025	8,920	8,900	8,900	9,000	8,890	68,118
December 29, 2025	8,950	8,960	8,960	9,040	8,910	71,270
December 26, 2025	9,030	9,030	9,030	9,090	8,970	53,553
December 24, 2025	9,120	9,030	9,030	9,150	9,020	49,784
December 23, 2025	9,270	9,120	9,120	9,300	9,100	56,915
December 22, 2025	9,270	9,260	9,260	9,300	9,190	74,831
December 19, 2025	9,120	9,200	9,200	9,200	9,020	99,338
December 18, 2025	9,110	9,000	9,000	9,110	8,940	72,820
December 17, 2025	9,000	9,090	9,090	9,140	8,990	62,250
December 16, 2025	9,020	8,990	8,990	9,060	8,920	154,046
December 15, 2025	9,230	9,030	9,030	9,230	9,030	122,438
December 12, 2025	9,300	9,260	9,260	9,380	8,990	109,106
December 11, 2025	9,200	9,270	9,270	9,390	9,170	253,901
December 10, 2025	9,270	9,110	9,110	9,270	9,000	66,490
December 09, 2025	9,330	9,140	9,140	9,330	9,120	77,769
December 08, 2025	9,400	9,240	9,240	9,430	9,220	76,097
December 05, 2025	9,290	9,430	9,430	9,450	9,280	58,799
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

SD BioSensor, Inc (137310.KS) KSC