SD Biosensor, Inc. 137310
KRX · South Korea · Electronic Technology
KRW 6,310.00+180.00 (+2.94%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 6,130.00 | +0.49% | KRW 6,120.00 | KRW 6,140.00 | KRW 6,050.00 | 81.61K |
| 2026-09-29 | KRW 6,100.00 | -0.16% | KRW 6,100.00 | KRW 6,120.00 | KRW 6,020.00 | 99.85K |
| 2026-09-28 | KRW 6,110.00 | +0.66% | KRW 6,100.00 | KRW 6,210.00 | KRW 6,070.00 | 117.67K |
| 2026-09-23 | KRW 6,070.00 | -0.65% | KRW 6,150.00 | KRW 6,150.00 | KRW 6,030.00 | 100.11K |
| 2026-09-22 | KRW 6,110.00 | -0.65% | KRW 6,190.00 | KRW 6,190.00 | KRW 6,080.00 | 58.53K |
| 2026-09-21 | KRW 6,150.00 | +3.02% | KRW 6,090.00 | KRW 6,180.00 | KRW 6,070.00 | 85.11K |
| 2026-09-18 | KRW 5,970.00 | -3.08% | KRW 6,200.00 | KRW 6,260.00 | KRW 5,970.00 | 191.54K |
| 2026-09-17 | KRW 6,160.00 | 0.00% | KRW 6,160.00 | KRW 6,200.00 | KRW 6,100.00 | 56.80K |
| 2026-09-16 | KRW 6,160.00 | -0.48% | KRW 6,180.00 | KRW 6,180.00 | KRW 6,080.00 | 65.81K |
| 2026-09-15 | KRW 6,190.00 | -0.32% | KRW 6,150.00 | KRW 6,230.00 | KRW 6,110.00 | 65.52K |
| 2026-09-14 | KRW 6,210.00 | +0.81% | KRW 6,100.00 | KRW 6,240.00 | KRW 6,100.00 | 91.51K |
| 2026-09-11 | KRW 6,160.00 | +0.98% | KRW 6,060.00 | KRW 6,180.00 | KRW 6,040.00 | 108.76K |
| 2026-09-10 | KRW 6,100.00 | -1.29% | KRW 6,130.00 | KRW 6,200.00 | KRW 6,030.00 | 219.61K |
| 2026-09-09 | KRW 6,180.00 | +0.65% | KRW 6,140.00 | KRW 6,220.00 | KRW 6,090.00 | 95.67K |
| 2026-09-08 | KRW 6,140.00 | -0.49% | KRW 6,210.00 | KRW 6,250.00 | KRW 6,100.00 | 82.71K |
| 2026-09-07 | KRW 6,170.00 | +0.16% | KRW 6,210.00 | KRW 6,230.00 | KRW 6,110.00 | 98.14K |
| 2026-09-04 | KRW 6,160.00 | -0.32% | KRW 6,200.00 | KRW 6,280.00 | KRW 6,030.00 | 90.44K |
| 2026-09-03 | KRW 6,180.00 | +2.49% | KRW 6,060.00 | KRW 6,270.00 | KRW 5,970.00 | 164.06K |
| 2026-09-02 | KRW 6,030.00 | -2.58% | KRW 6,250.00 | KRW 6,250.00 | KRW 6,000.00 | 144.63K |
| 2026-09-01 | KRW 6,190.00 | +1.14% | KRW 6,150.00 | KRW 6,260.00 | KRW 6,130.00 | 110.18K |
| 2026-08-31 | KRW 6,120.00 | -2.86% | KRW 6,280.00 | KRW 6,390.00 | KRW 6,090.00 | 1.05M |
| 2026-08-28 | KRW 6,300.00 | +4.30% | KRW 6,130.00 | KRW 6,320.00 | KRW 6,040.00 | 283.92K |
| 2026-08-27 | KRW 6,040.00 | -4.58% | KRW 6,350.00 | KRW 6,380.00 | KRW 6,010.00 | 235.24K |
| 2026-08-26 | KRW 6,330.00 | +1.28% | KRW 6,290.00 | KRW 6,340.00 | KRW 6,190.00 | 156.22K |
| 2026-08-25 | KRW 6,250.00 | -3.40% | KRW 6,300.00 | KRW 6,330.00 | KRW 6,080.00 | 250.15K |
| 2026-08-24 | KRW 6,470.00 | +9.29% | KRW 6,700.00 | KRW 6,860.00 | KRW 6,320.00 | 792.37K |
| 2026-08-21 | KRW 5,920.00 | -0.34% | KRW 5,890.00 | KRW 5,980.00 | KRW 5,810.00 | 143.71K |
| 2026-08-20 | KRW 5,940.00 | -0.50% | KRW 6,080.00 | KRW 6,180.00 | KRW 5,930.00 | 191.94K |
| 2026-08-19 | KRW 5,970.00 | -2.93% | KRW 6,100.00 | KRW 6,200.00 | KRW 5,860.00 | 210.81K |
| 2026-08-18 | KRW 6,150.00 | -6.11% | KRW 6,560.00 | KRW 6,600.00 | KRW 6,050.00 | 209.28K |
| 2026-08-14 | KRW 6,550.00 | +0.61% | KRW 6,470.00 | KRW 6,680.00 | KRW 6,470.00 | 100.90K |
| 2026-08-13 | KRW 6,510.00 | 0.00% | KRW 6,550.00 | KRW 6,620.00 | KRW 6,380.00 | 134.44K |
| 2026-08-12 | KRW 6,510.00 | -4.12% | KRW 6,790.00 | KRW 6,800.00 | KRW 6,450.00 | 178.40K |
| 2026-08-11 | KRW 6,790.00 | +2.41% | KRW 6,660.00 | KRW 6,940.00 | KRW 6,580.00 | 113.53K |
| 2026-08-10 | KRW 6,630.00 | +0.61% | KRW 6,520.00 | KRW 6,680.00 | KRW 6,370.00 | 172.52K |
| 2026-08-07 | KRW 6,590.00 | +3.78% | KRW 6,290.00 | KRW 6,600.00 | KRW 6,270.00 | 109.84K |
| 2026-08-06 | KRW 6,350.00 | -0.78% | KRW 6,410.00 | KRW 6,470.00 | KRW 6,160.00 | 163.07K |
| 2026-08-05 | KRW 6,400.00 | -2.74% | KRW 6,590.00 | KRW 6,740.00 | KRW 6,380.00 | 133.42K |
| 2026-08-04 | KRW 6,580.00 | +2.02% | KRW 6,390.00 | KRW 6,650.00 | KRW 6,360.00 | 96.61K |
| 2026-08-03 | KRW 6,450.00 | +1.57% | KRW 6,350.00 | KRW 6,600.00 | KRW 6,300.00 | 113.32K |
| 2026-07-31 | KRW 6,350.00 | +2.92% | KRW 6,180.00 | KRW 6,440.00 | KRW 6,030.00 | 120.98K |
| 2026-07-30 | KRW 6,170.00 | +2.15% | KRW 5,810.00 | KRW 6,400.00 | KRW 5,810.00 | 127.78K |
| 2026-07-29 | KRW 6,040.00 | -1.15% | KRW 6,170.00 | KRW 6,260.00 | KRW 5,900.00 | 155.18K |
| 2026-07-28 | KRW 6,110.00 | -2.24% | KRW 6,220.00 | KRW 6,250.00 | KRW 5,850.00 | 109.17K |
| 2026-07-27 | KRW 6,250.00 | +1.46% | KRW 6,260.00 | KRW 6,320.00 | KRW 6,140.00 | 70.21K |
| 2026-07-24 | KRW 6,160.00 | +1.82% | KRW 5,970.00 | KRW 6,270.00 | KRW 5,970.00 | 115.31K |
| 2026-07-23 | KRW 6,050.00 | +3.95% | KRW 5,800.00 | KRW 6,080.00 | KRW 5,800.00 | 127.30K |
| 2026-07-22 | KRW 5,820.00 | -2.84% | KRW 6,010.00 | KRW 6,090.00 | KRW 5,820.00 | 111.17K |
| 2026-07-21 | KRW 5,990.00 | -3.23% | KRW 6,100.00 | KRW 6,200.00 | KRW 5,910.00 | 143.98K |
| 2026-07-20 | KRW 6,190.00 | -1.75% | KRW 6,300.00 | KRW 6,340.00 | KRW 6,070.00 | 77.01K |
| 2026-07-16 | KRW 6,300.00 | +2.11% | KRW 6,200.00 | KRW 6,340.00 | KRW 6,140.00 | 77.69K |
| 2026-07-15 | KRW 6,170.00 | +3.01% | KRW 6,140.00 | KRW 6,350.00 | KRW 6,140.00 | 107.76K |
| 2026-07-14 | KRW 5,990.00 | -5.07% | KRW 6,220.00 | KRW 6,300.00 | KRW 5,980.00 | 175.44K |
| 2026-07-13 | KRW 6,310.00 | -2.32% | KRW 6,520.00 | KRW 6,630.00 | KRW 6,210.00 | 106.91K |
| 2026-07-10 | KRW 6,460.00 | +2.22% | KRW 6,390.00 | KRW 6,600.00 | KRW 6,330.00 | 92.66K |
| 2026-07-09 | KRW 6,320.00 | -1.71% | KRW 6,490.00 | KRW 6,500.00 | KRW 6,250.00 | 156.16K |
| 2026-07-08 | KRW 6,430.00 | -2.87% | KRW 6,630.00 | KRW 6,630.00 | KRW 6,300.00 | 96.92K |
| 2026-07-07 | KRW 6,620.00 | +1.07% | KRW 6,430.00 | KRW 6,620.00 | KRW 6,390.00 | 93.88K |
| 2026-07-06 | KRW 6,550.00 | +0.15% | KRW 6,510.00 | KRW 6,610.00 | KRW 6,420.00 | 60.66K |
| 2026-07-03 | KRW 6,540.00 | 0.00% | KRW 6,590.00 | KRW 6,600.00 | KRW 6,350.00 | 95.90K |
| 2026-07-02 | KRW 6,540.00 | +2.03% | KRW 6,370.00 | KRW 6,670.00 | KRW 6,160.00 | 79.50K |
| 2026-07-01 | KRW 6,410.00 | +0.47% | KRW 6,470.00 | KRW 6,550.00 | KRW 6,300.00 | 121.48K |
| 2026-06-30 | KRW 6,380.00 | -4.49% | KRW 6,700.00 | KRW 6,790.00 | KRW 6,360.00 | 104.31K |
| 2026-06-29 | KRW 6,680.00 | +9.69% | KRW 5,910.00 | KRW 6,730.00 | KRW 5,910.00 | 166.40K |
| 2026-06-26 | KRW 6,090.00 | 0.00% | KRW 6,240.00 | KRW 6,240.00 | KRW 5,850.00 | 133.10K |
| 2026-06-25 | KRW 6,090.00 | -0.33% | KRW 6,130.00 | KRW 6,360.00 | KRW 6,090.00 | 100.84K |
| 2026-06-24 | KRW 6,110.00 | +0.66% | KRW 5,970.00 | KRW 6,250.00 | KRW 5,950.00 | 200.89K |
| 2026-06-23 | KRW 6,070.00 | -5.45% | KRW 6,320.00 | KRW 6,570.00 | KRW 6,040.00 | 193.59K |
| 2026-06-22 | KRW 6,420.00 | -6.14% | KRW 6,710.00 | KRW 7,030.00 | KRW 6,420.00 | 154.87K |
| 2026-06-19 | KRW 6,840.00 | -1.72% | KRW 6,980.00 | KRW 7,100.00 | KRW 6,700.00 | 121.11K |
| 2026-06-18 | KRW 6,960.00 | -3.47% | KRW 7,100.00 | KRW 7,180.00 | KRW 6,960.00 | 116.95K |
| 2026-06-17 | KRW 7,210.00 | +0.70% | KRW 7,200.00 | KRW 7,350.00 | KRW 7,060.00 | 61.20K |
| 2026-06-16 | KRW 7,160.00 | +0.28% | KRW 7,200.00 | KRW 7,280.00 | KRW 7,050.00 | 63.01K |
| 2026-06-15 | KRW 7,140.00 | -0.14% | KRW 7,370.00 | KRW 7,380.00 | KRW 7,120.00 | 64.57K |
| 2026-06-12 | KRW 7,150.00 | +0.14% | KRW 7,310.00 | KRW 7,470.00 | KRW 7,130.00 | 79.06K |
| 2026-06-11 | KRW 7,140.00 | +0.42% | KRW 6,960.00 | KRW 7,200.00 | KRW 6,870.00 | 185.72K |
| 2026-06-10 | KRW 7,110.00 | +0.42% | KRW 7,000.00 | KRW 7,260.00 | KRW 6,870.00 | 90.29K |
| 2026-06-09 | KRW 7,080.00 | +4.27% | KRW 6,650.00 | KRW 7,250.00 | KRW 6,650.00 | 132.72K |
| 2026-06-08 | KRW 6,790.00 | -5.30% | KRW 6,970.00 | KRW 7,100.00 | KRW 6,690.00 | 178.81K |
| 2026-06-05 | KRW 7,170.00 | -2.32% | KRW 7,340.00 | KRW 7,410.00 | KRW 7,100.00 | 112.38K |
| 2026-06-04 | KRW 7,340.00 | -1.61% | KRW 7,250.00 | KRW 7,500.00 | KRW 7,180.00 | 95.09K |
| 2026-06-02 | KRW 7,460.00 | -0.27% | KRW 7,350.00 | KRW 7,540.00 | KRW 7,200.00 | 150.68K |
| 2026-06-01 | KRW 7,480.00 | -3.86% | KRW 7,700.00 | KRW 7,780.00 | KRW 7,450.00 | 160.75K |
| 2026-05-29 | KRW 7,780.00 | -0.64% | KRW 7,750.00 | KRW 7,900.00 | KRW 7,510.00 | 227.08K |
| 2026-05-28 | KRW 7,830.00 | -2.37% | KRW 7,950.00 | KRW 8,080.00 | KRW 7,600.00 | 183.69K |
| 2026-05-27 | KRW 8,020.00 | -4.64% | KRW 8,330.00 | KRW 8,400.00 | KRW 7,880.00 | 155.16K |
| 2026-05-26 | KRW 8,410.00 | +1.08% | KRW 8,480.00 | KRW 8,530.00 | KRW 8,250.00 | 132.99K |
| 2026-05-22 | KRW 8,320.00 | +4.52% | KRW 8,050.00 | KRW 8,350.00 | KRW 8,030.00 | 156.39K |
| 2026-05-21 | KRW 7,960.00 | -1.12% | KRW 8,050.00 | KRW 8,080.00 | KRW 7,880.00 | 151.90K |
| 2026-05-20 | KRW 8,050.00 | -1.83% | KRW 8,290.00 | KRW 8,390.00 | KRW 7,930.00 | 211.54K |