Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

SD Biosensor, Inc (137310.KS)

Compare
9,160.00
+40.00
+(0.44%)
At close: 3:30:14 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259,040.009,270.009,030.009,160.009,160.0038,766
Apr 14, 20258,950.009,260.008,950.009,120.009,120.0036,599
Apr 11, 20258,850.009,040.008,750.009,030.009,030.0047,998
Apr 10, 20258,760.009,030.008,730.009,030.009,030.00154,134
Apr 9, 20258,660.008,780.008,380.008,410.008,410.0083,205
Apr 8, 20258,630.008,860.008,630.008,680.008,680.0092,239
Apr 7, 20258,760.008,890.008,500.008,590.008,590.00111,735
Apr 4, 20258,860.009,130.008,860.009,040.009,040.0075,322
Apr 3, 20258,900.009,130.008,810.009,010.009,010.0067,695
Apr 2, 20259,300.009,440.008,970.009,060.009,060.00135,927
Apr 1, 20259,130.009,480.009,130.009,270.009,270.0076,113
Mar 31, 20259,360.009,440.009,010.009,210.009,210.00110,717
Mar 28, 20259,790.009,790.009,460.009,470.009,470.0054,938
Mar 27, 20259,770.009,830.009,670.009,710.009,710.0066,715
Mar 26, 20259,870.009,880.009,710.009,760.009,760.0049,004
Mar 25, 20259,600.009,850.009,600.009,780.009,780.0098,386
Mar 24, 20259,620.009,810.009,570.009,600.009,600.0097,198
Mar 21, 202510,050.0010,170.009,600.009,600.009,600.00587,094
Mar 20, 202510,130.0010,280.0010,050.0010,050.0010,050.0076,759
Mar 19, 202510,020.0010,240.009,960.0010,160.0010,160.00110,632
Mar 18, 202510,000.0010,060.009,880.009,930.009,930.0054,889
Mar 17, 20259,960.009,970.009,820.009,970.009,970.0041,391
Mar 14, 20259,970.0010,040.009,890.009,900.009,900.0077,058
Mar 13, 20259,910.0010,100.009,850.0010,100.0010,100.0093,754
Mar 12, 20259,900.0010,025.009,860.009,880.009,880.0052,366
Mar 11, 20259,950.0010,110.009,850.009,910.009,910.0092,323
Mar 10, 202510,040.0010,180.009,990.0010,130.0010,130.0063,613
Mar 7, 202510,130.0010,240.0010,030.0010,140.0010,140.0080,887
Mar 6, 202510,150.0010,260.0010,090.0010,090.0010,090.00125,840
Mar 5, 202510,130.0010,380.0010,090.0010,150.0010,150.00108,852
Mar 4, 202510,470.0010,490.0010,150.0010,170.0010,170.00119,320
Feb 28, 202510,620.0011,050.0010,400.0010,570.0010,570.00288,952
Feb 27, 202510,720.0010,800.0010,530.0010,800.0010,800.00152,890
Feb 26, 202510,840.0011,090.0010,650.0010,850.0010,850.00195,972
Feb 25, 202510,780.0011,090.0010,630.0010,870.0010,870.00162,335
Feb 24, 202511,430.0012,270.0010,870.0010,900.0010,900.001,135,170
Feb 21, 202510,850.0010,850.0010,580.0010,600.0010,600.0070,681
Feb 20, 202510,640.0010,950.0010,620.0010,780.0010,780.00123,668
Feb 19, 202510,540.0010,800.0010,400.0010,790.0010,790.00128,292
Feb 18, 202510,520.0010,610.0010,160.0010,580.0010,580.00146,863
Feb 17, 202510,470.0010,620.0010,430.0010,510.0010,510.00116,649
Feb 14, 202510,450.0010,640.0010,430.0010,430.0010,430.0079,388
Feb 13, 202510,400.0010,560.0010,300.0010,450.0010,450.00161,718
Feb 12, 202510,690.0010,720.0010,270.0010,350.0010,350.00180,203
Feb 11, 202510,600.0010,750.0010,580.0010,590.0010,590.0097,983
Feb 10, 202511,040.0011,040.0010,590.0010,620.0010,620.00217,126
Feb 7, 202512,100.0012,210.0011,020.0011,050.0011,050.00448,316
Feb 6, 202511,850.0012,400.0011,830.0012,370.0012,370.00432,341
Feb 5, 202511,450.0012,100.0011,450.0011,780.0011,780.00267,433
Feb 4, 202511,850.0012,090.0011,570.0011,580.0011,580.00331,266
Feb 3, 202511,070.0011,950.0010,940.0011,780.0011,780.00289,646
Jan 31, 202511,720.0011,880.0011,200.0011,240.0011,240.00281,914
Jan 24, 202511,370.0011,860.0011,190.0011,600.0011,600.00143,501
Jan 23, 202511,400.0011,620.0011,150.0011,380.0011,380.00142,348
Jan 22, 202511,900.0011,950.0011,310.0011,310.0011,310.00214,502
Jan 21, 202511,900.0012,010.0011,660.0011,760.0011,760.00191,272
Jan 20, 202511,600.0012,180.0011,600.0011,760.0011,760.00380,729
Jan 17, 202511,440.0011,780.0011,160.0011,730.0011,730.00244,696
Jan 16, 202511,430.0011,800.0011,410.0011,490.0011,490.00177,032
Jan 15, 202511,490.0011,600.0011,330.0011,460.0011,460.00198,113
Jan 14, 202511,820.0011,820.0011,260.0011,510.0011,510.00354,982
Jan 13, 202512,080.0012,210.0011,600.0011,740.0011,740.00247,820
Jan 10, 202512,140.0012,400.0012,060.0012,090.0012,090.00248,465
Jan 9, 202512,260.0012,450.0012,020.0012,110.0012,110.00328,169
Jan 8, 202512,720.0012,900.0012,010.0012,130.0012,130.00621,775
Jan 7, 202512,200.0012,510.0012,000.0012,510.0012,510.00497,176
Jan 6, 202510,980.0012,730.0010,980.0012,440.0012,440.001,700,550
Jan 3, 202510,960.0011,250.0010,620.0010,830.0010,830.00341,481
Jan 2, 202510,220.0010,900.0010,110.0010,690.0010,690.00269,149
Dec 30, 202410,090.0010,410.0010,060.0010,280.0010,280.00115,039
Dec 27, 2024 200.00 Dividend
Dec 27, 202410,400.0010,400.0010,060.0010,150.0010,150.00181,098
Dec 26, 202410,510.0010,590.0010,300.0010,300.0010,100.00142,061
Dec 24, 202410,570.0010,700.0010,510.0010,510.0010,305.92118,490
Dec 23, 202410,660.0010,770.0010,500.0010,630.0010,423.59114,193
Dec 20, 202410,620.0010,650.0010,300.0010,640.0010,433.40257,159
Dec 19, 202411,050.0011,110.0010,730.0010,730.0010,521.65247,762
Dec 18, 202411,300.0011,330.0011,060.0011,260.0011,041.36197,447
Dec 17, 202411,210.0011,340.0011,160.0011,320.0011,100.19119,075
Dec 16, 202411,320.0011,430.0011,190.0011,300.0011,080.58140,814
Dec 13, 202411,110.0011,350.0011,000.0011,310.0011,090.39179,846
Dec 12, 202411,380.0011,510.0011,120.0011,150.0010,933.50360,404
Dec 11, 202410,920.0011,340.0010,900.0011,310.0011,090.39124,468
Dec 10, 202410,570.0011,050.0010,570.0010,930.0010,717.77239,126
Dec 9, 202410,560.0010,820.0010,340.0010,580.0010,374.56316,350
Dec 6, 202411,150.0011,250.0010,830.0010,850.0010,639.32302,066
Dec 5, 202411,210.0011,390.0010,930.0011,230.0011,011.94261,022
Dec 4, 202411,430.0011,590.0011,100.0011,160.0010,943.30400,392
Dec 3, 202411,420.0011,780.0011,350.0011,690.0011,463.01252,468
Dec 2, 202411,100.0011,470.0011,000.0011,410.0011,188.45279,749
Nov 29, 202410,790.0011,020.0010,610.0011,010.0010,796.21245,895
Nov 28, 202410,480.0010,840.0010,470.0010,790.0010,580.49221,554
Nov 27, 202410,330.0010,500.0010,200.0010,480.0010,276.50172,462
Nov 26, 202410,110.0010,360.0010,100.0010,350.0010,149.03166,335
Nov 25, 202410,450.0010,450.009,980.0010,240.0010,041.17305,799
Nov 22, 202410,180.0010,490.0010,150.0010,350.0010,149.03283,289
Nov 21, 202410,220.0010,290.0010,130.0010,190.009,992.14251,753
Nov 20, 202410,050.0010,290.0010,000.0010,220.0010,021.55196,712
Nov 19, 202410,000.0010,240.0010,000.0010,160.009,962.72330,521
Nov 18, 20249,560.0010,050.009,470.0010,020.009,825.44432,845
Nov 15, 20248,940.009,690.008,870.009,590.009,403.79712,375
Nov 14, 20248,390.009,220.008,310.008,970.008,795.831,367,733
Nov 13, 20247,900.008,040.007,870.007,880.007,726.99237,986
Nov 12, 20248,430.008,450.008,040.008,050.007,893.69296,219
Nov 11, 20248,730.008,740.008,480.008,490.008,325.15185,824
Nov 8, 20248,720.008,840.008,680.008,700.008,531.0790,707
Nov 7, 20248,730.008,790.008,610.008,730.008,560.49109,397
Nov 6, 20249,020.009,020.008,720.008,730.008,560.49227,333
Nov 5, 20248,950.009,120.008,910.009,000.008,825.2497,861
Nov 4, 20248,850.009,040.008,810.009,040.008,864.4795,230
Nov 1, 20248,940.009,000.008,870.008,870.008,697.7789,574
Oct 31, 20248,940.009,070.008,860.009,070.008,893.8893,067
Oct 30, 20248,900.009,150.008,780.009,020.008,844.85155,845
Oct 29, 20248,920.008,960.008,810.008,830.008,658.5482,732
Oct 28, 20248,750.008,930.008,740.008,920.008,746.8074,045
Oct 25, 20248,910.008,990.008,770.008,790.008,619.32148,825
Oct 24, 20248,970.009,120.008,910.008,950.008,776.2197,126
Oct 23, 20248,970.009,160.008,970.009,020.008,844.8596,550
Oct 22, 20249,160.009,220.008,940.008,970.008,795.83204,381
Oct 21, 20249,350.009,420.009,200.009,200.009,021.36124,418
Oct 18, 20249,410.009,650.009,300.009,350.009,168.45366,874
Oct 17, 20249,440.009,440.009,250.009,350.009,168.4598,270
Oct 16, 20249,210.009,500.009,190.009,370.009,188.06184,556
Oct 15, 20249,030.009,400.009,020.009,280.009,099.81199,908
Oct 14, 20249,120.009,170.008,950.009,080.008,903.69159,740
Oct 11, 20249,110.009,230.009,040.009,120.008,942.91149,580
Oct 10, 20249,070.009,210.009,000.009,060.008,884.08232,487
Oct 8, 20249,090.009,110.009,020.009,030.008,854.66162,613
Oct 7, 20249,060.009,160.009,020.009,090.008,913.50106,517
Oct 4, 20249,120.009,270.009,010.009,100.008,923.30116,375
Oct 2, 20249,180.009,280.008,890.009,120.008,942.91218,214
Sep 30, 20249,410.009,620.009,180.009,180.009,001.75260,280
Sep 27, 20249,600.009,680.009,400.009,430.009,246.89157,941
Sep 26, 20249,310.009,660.009,310.009,660.009,472.43197,258
Sep 25, 20249,460.009,600.009,330.009,330.009,148.83203,832
Sep 24, 20249,220.009,410.009,200.009,410.009,227.28140,769
Sep 23, 20249,510.009,520.009,210.009,220.009,040.97241,966
Sep 20, 20249,600.009,650.009,450.009,450.009,266.50250,510
Sep 19, 20249,820.009,890.009,500.009,530.009,344.95259,249
Sep 13, 20249,740.009,830.009,570.009,780.009,590.10154,007
Sep 12, 20249,640.009,780.009,530.009,740.009,550.87369,383
Sep 11, 20249,400.009,730.009,400.009,620.009,433.20334,316
Sep 10, 20249,450.009,480.009,250.009,300.009,119.42277,325
Sep 9, 20249,230.009,440.009,080.009,390.009,207.67301,751
Sep 6, 20249,520.009,600.009,340.009,430.009,246.89292,924
Sep 5, 20249,760.009,810.009,500.009,620.009,433.20297,200
Sep 4, 20249,830.0010,090.009,690.009,740.009,550.87416,783
Sep 3, 202410,230.0010,400.0010,060.0010,160.009,962.72278,253
Sep 2, 202410,720.0010,730.0010,060.0010,200.0010,001.94484,581
Aug 30, 202410,730.0010,780.0010,580.0010,710.0010,502.04206,482
Aug 29, 202411,010.0011,050.0010,640.0010,730.0010,521.65466,780
Aug 28, 202411,030.0011,500.0011,020.0011,080.0010,864.85800,954
Aug 27, 202411,280.0011,590.0010,920.0011,010.0010,796.21772,387
Aug 26, 202411,500.0011,650.0011,230.0011,280.0011,060.97770,171
Aug 23, 202411,770.0012,040.0011,380.0011,510.0011,286.501,124,736
Aug 22, 202412,400.0012,570.0011,760.0012,070.0011,835.631,630,200
Aug 21, 202414,100.0014,280.0012,370.0012,500.0012,257.282,421,319
Aug 20, 202414,630.0014,630.0013,880.0013,960.0013,688.931,914,017
Aug 19, 202413,350.0015,340.0013,190.0014,850.0014,561.658,776,204
Aug 16, 202412,860.0013,500.0012,720.0013,080.0012,826.022,229,017
Aug 14, 202413,050.0013,320.0012,510.0012,760.0012,512.231,842,892
Aug 13, 202413,510.0013,530.0012,690.0012,830.0012,580.871,865,806
Aug 12, 202413,100.0013,490.0012,650.0013,250.0012,992.723,453,262
Aug 9, 202412,100.0012,920.0011,520.0012,750.0012,502.433,924,244
Aug 8, 202411,670.0012,800.0011,420.0012,160.0011,923.888,047,435
Aug 7, 20249,930.0011,750.009,930.0010,970.0010,756.994,179,913
Aug 6, 20249,060.009,940.009,060.009,670.009,482.23634,911
Aug 5, 202410,200.0010,200.008,650.008,950.008,776.21760,165
Aug 2, 20249,720.0010,450.009,650.0010,100.009,903.881,496,922
Aug 1, 20249,610.009,800.009,450.009,620.009,433.20180,950
Jul 31, 20249,280.009,750.009,260.009,610.009,423.40369,870
Jul 30, 20249,520.009,520.009,270.009,280.009,099.81129,667
Jul 29, 20249,480.009,760.009,370.009,520.009,335.15236,360
Jul 26, 20249,310.009,470.009,190.009,460.009,276.31210,576
Jul 25, 20249,320.009,370.009,100.009,200.009,021.36140,314
Jul 24, 20248,970.009,410.008,900.009,320.009,139.03258,370
Jul 23, 20249,060.009,130.008,940.008,950.008,776.21138,558
Jul 22, 20249,030.009,230.008,930.009,060.008,884.08143,949
Jul 19, 20249,060.009,080.008,850.009,060.008,884.08179,805
Jul 18, 20249,280.009,320.009,100.009,130.008,952.72119,657
Jul 17, 20249,110.009,330.009,020.009,220.009,040.97150,531
Jul 16, 20249,150.009,250.008,980.009,040.008,864.47202,064
Jul 15, 20249,350.009,420.009,160.009,210.009,031.17114,669
Jul 12, 20249,030.009,720.009,030.009,280.009,099.81663,151
Jul 11, 20249,120.009,160.009,060.009,090.008,913.5085,451
Jul 10, 20249,370.009,370.009,050.009,100.008,923.30217,227
Jul 9, 20249,480.009,550.009,320.009,350.009,168.45126,002
Jul 8, 20249,210.009,490.009,180.009,490.009,305.73147,615
Jul 5, 20249,190.009,400.009,170.009,250.009,070.39188,583
Jul 4, 20249,290.009,490.009,050.009,150.008,972.33347,558
Jul 3, 202410,060.0010,060.009,250.009,290.009,109.61724,361
Jul 2, 202410,260.0010,280.009,900.009,990.009,796.02170,961
Jul 1, 20249,910.0010,380.009,900.0010,260.0010,060.78237,566
Jun 28, 20249,790.0010,000.009,770.009,850.009,658.7468,495
Jun 27, 20249,890.0010,010.009,780.009,790.009,599.90136,843
Jun 26, 202410,010.0010,060.009,920.009,930.009,737.18103,434
Jun 25, 20249,960.0010,140.009,960.0010,010.009,815.6360,942
Jun 24, 202410,110.0010,140.009,960.009,960.009,766.6063,730
Jun 21, 202410,160.0010,260.0010,010.0010,020.009,825.44187,654
Jun 20, 202410,110.0010,330.0010,110.0010,160.009,962.7282,206
Jun 19, 202410,380.0010,380.0010,050.0010,160.009,962.72115,120
Jun 18, 202410,780.0010,800.0010,320.0010,320.0010,119.61115,799
Jun 17, 202410,700.0010,900.0010,430.0010,760.0010,551.07170,100
Jun 14, 202410,670.0011,070.0010,350.0010,660.0010,453.01349,311
Jun 13, 20249,790.0010,780.009,790.0010,780.0010,570.68649,125
Jun 12, 20249,790.009,860.009,730.009,800.009,609.7181,254
Jun 11, 20249,800.009,910.009,770.009,790.009,599.9057,425
Jun 10, 20249,880.009,920.009,770.009,800.009,609.7186,178
Jun 7, 20249,900.009,990.009,900.009,960.009,766.6067,827
Jun 5, 202410,000.0010,020.009,840.009,920.009,727.3899,502
Jun 4, 202410,030.0010,110.009,940.009,960.009,766.60110,796
Jun 3, 202410,030.0010,210.009,980.0010,110.009,913.6976,732
May 31, 202410,100.0010,270.0010,000.0010,040.009,845.05164,532
May 30, 20249,950.0010,000.009,890.009,960.009,766.6077,571
May 29, 202410,020.0010,140.009,920.0010,050.009,854.85134,207
May 28, 202410,040.0010,110.0010,000.0010,110.009,913.6960,218
May 27, 202410,060.0010,120.0010,010.0010,050.009,854.8564,849
May 24, 202410,300.0010,350.0010,000.0010,060.009,864.66171,511
May 23, 202410,360.0010,570.0010,310.0010,350.0010,149.0388,712
May 22, 202410,550.0010,660.0010,490.0010,490.0010,286.3185,293
May 21, 202410,490.0010,620.0010,440.0010,560.0010,354.9566,300
May 20, 202410,860.0010,890.0010,500.0010,550.0010,345.1597,657
May 17, 202410,870.0010,920.0010,670.0010,720.0010,511.8483,517
May 16, 202410,910.0010,990.0010,760.0010,870.0010,658.9391,780
May 14, 202410,600.0011,240.0010,560.0010,810.0010,600.10273,660
May 13, 202410,770.0010,810.0010,330.0010,340.0010,139.22119,214
May 10, 202410,590.0010,920.0010,590.0010,640.0010,433.40146,603
May 9, 202410,550.0010,660.0010,470.0010,540.0010,335.34108,967
May 8, 202410,520.0010,630.0010,470.0010,550.0010,345.1577,307
May 7, 202410,630.0010,800.0010,560.0010,680.0010,472.6274,949
May 3, 202410,570.0010,660.0010,500.0010,540.0010,335.3460,075
May 2, 202410,360.0010,550.0010,360.0010,490.0010,286.3164,723
Apr 30, 202410,570.0010,620.0010,460.0010,540.0010,335.3469,096
Apr 29, 202410,090.0010,570.0010,090.0010,570.0010,364.76124,701
Apr 26, 202410,090.0010,090.009,960.0010,090.009,894.0848,606
Apr 25, 202410,020.0010,090.009,960.0010,010.009,815.6357,115
Apr 24, 202410,180.0010,200.0010,010.0010,090.009,894.0865,749
Apr 23, 20249,990.0010,110.009,990.0010,110.009,913.69128,134
Apr 22, 20249,830.009,980.009,790.009,950.009,756.80189,535
Apr 19, 20249,960.0010,010.009,630.009,700.009,511.65322,194
Apr 18, 202410,070.0010,140.009,990.0010,030.009,835.24137,113
Apr 17, 202410,130.0010,190.009,970.009,980.009,786.21244,633
Apr 16, 202410,520.0010,590.0010,070.0010,130.009,933.30294,549
Apr 15, 202410,890.0010,980.0010,700.0010,700.0010,492.23106,578