SD SYSTEM Co., Ltd (KOSDAQ:121890)
South Korea · Delayed Price · Currency is KRW 1,667.00
+4.00 (0.24%)
At close: Dec 5, 2025
SD SYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,695.00 | 1,695.00 | 1,646.00 | 1,667.00 | 1,667.00 | 0.24% | 24,349 |
| Dec 4, 2025 | 1,617.00 | 1,678.00 | 1,617.00 | 1,663.00 | 1,663.00 | 1.84% | 13,842 |
| Dec 3, 2025 | 1,690.00 | 1,690.00 | 1,579.00 | 1,633.00 | 1,633.00 | 1.05% | 19,478 |
| Dec 2, 2025 | 1,571.00 | 1,650.00 | 1,571.00 | 1,616.00 | 1,616.00 | 2.02% | 14,004 |
| Dec 1, 2025 | 1,577.00 | 1,584.00 | 1,557.00 | 1,584.00 | 1,584.00 | 0.44% | 13,423 |
| Nov 28, 2025 | 1,595.00 | 1,608.00 | 1,577.00 | 1,577.00 | 1,577.00 | -2.05% | 16,747 |
| Nov 27, 2025 | 1,636.00 | 1,659.00 | 1,606.00 | 1,610.00 | 1,610.00 | -2.37% | 14,010 |
| Nov 26, 2025 | 1,617.00 | 1,683.00 | 1,617.00 | 1,649.00 | 1,649.00 | 0.79% | 18,996 |
| Nov 25, 2025 | 1,651.00 | 1,699.00 | 1,621.00 | 1,636.00 | 1,636.00 | -1.98% | 38,883 |
| Nov 24, 2025 | 1,551.00 | 1,675.00 | 1,551.00 | 1,669.00 | 1,669.00 | 0.91% | 21,386 |
| Nov 21, 2025 | 1,647.00 | 1,654.00 | 1,633.00 | 1,654.00 | 1,654.00 | -0.72% | 9,344 |
| Nov 20, 2025 | 1,672.00 | 1,686.00 | 1,652.00 | 1,666.00 | 1,666.00 | -1.19% | 10,086 |
| Nov 19, 2025 | 1,651.00 | 1,689.00 | 1,632.00 | 1,686.00 | 1,686.00 | 0.90% | 24,912 |
| Nov 18, 2025 | 1,685.00 | 1,695.00 | 1,637.00 | 1,671.00 | 1,671.00 | -1.65% | 43,753 |
| Nov 17, 2025 | 1,647.00 | 1,711.00 | 1,617.00 | 1,699.00 | 1,699.00 | 3.22% | 23,927 |
| Nov 14, 2025 | 1,643.00 | 1,676.00 | 1,632.00 | 1,646.00 | 1,646.00 | 0.18% | 23,725 |
| Nov 13, 2025 | 1,699.00 | 1,699.00 | 1,614.00 | 1,643.00 | 1,643.00 | -3.30% | 18,232 |
| Nov 12, 2025 | 1,655.00 | 1,700.00 | 1,645.00 | 1,699.00 | 1,699.00 | 1.80% | 18,703 |
| Nov 11, 2025 | 1,699.00 | 1,750.00 | 1,646.00 | 1,669.00 | 1,669.00 | -1.24% | 42,964 |
| Nov 10, 2025 | 1,730.00 | 1,738.00 | 1,678.00 | 1,690.00 | 1,690.00 | -0.06% | 57,544 |
| Nov 7, 2025 | 1,680.00 | 1,710.00 | 1,665.00 | 1,691.00 | 1,691.00 | 0.06% | 49,871 |
| Nov 6, 2025 | 1,663.00 | 1,729.00 | 1,663.00 | 1,690.00 | 1,690.00 | 1.62% | 123,207 |
| Nov 5, 2025 | 1,662.00 | 1,700.00 | 1,626.00 | 1,663.00 | 1,663.00 | 0.06% | 46,038 |
| Nov 4, 2025 | 1,683.00 | 1,729.00 | 1,642.00 | 1,662.00 | 1,662.00 | -1.25% | 46,369 |
| Nov 3, 2025 | 1,760.00 | 1,771.00 | 1,619.00 | 1,683.00 | 1,683.00 | -4.92% | 178,065 |
| Oct 31, 2025 | 1,788.00 | 1,844.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.01% | 89,841 |
| Oct 30, 2025 | 1,770.00 | 1,819.00 | 1,770.00 | 1,788.00 | 1,788.00 | 0.28% | 116,046 |
| Oct 29, 2025 | 1,765.00 | 1,819.00 | 1,765.00 | 1,783.00 | 1,783.00 | 0.11% | 38,205 |
| Oct 28, 2025 | 1,818.00 | 1,818.00 | 1,768.00 | 1,781.00 | 1,781.00 | -2.30% | 72,221 |
| Oct 27, 2025 | 1,755.00 | 1,848.00 | 1,755.00 | 1,823.00 | 1,823.00 | 3.87% | 115,130 |
| Oct 24, 2025 | 1,700.00 | 1,763.00 | 1,700.00 | 1,755.00 | 1,755.00 | 2.45% | 124,392 |
| Oct 23, 2025 | 1,680.00 | 1,718.00 | 1,667.00 | 1,713.00 | 1,713.00 | 2.09% | 83,226 |
| Oct 22, 2025 | 1,671.00 | 1,699.00 | 1,670.00 | 1,678.00 | 1,678.00 | 0.42% | 44,589 |
| Oct 21, 2025 | 1,683.00 | 1,683.00 | 1,660.00 | 1,671.00 | 1,671.00 | -0.71% | 59,603 |
| Oct 20, 2025 | 1,672.00 | 1,695.00 | 1,667.00 | 1,683.00 | 1,683.00 | -1.00% | 179,948 |
| Oct 17, 2025 | 1,690.00 | 1,729.00 | 1,672.00 | 1,700.00 | 1,700.00 | 0.59% | 164,855 |
| Oct 16, 2025 | 1,659.00 | 1,727.00 | 1,659.00 | 1,690.00 | 1,690.00 | 1.02% | 128,105 |
| Oct 15, 2025 | 1,630.00 | 1,690.00 | 1,612.00 | 1,673.00 | 1,673.00 | 1.95% | 73,196 |
| Oct 14, 2025 | 1,683.00 | 1,683.00 | 1,633.00 | 1,641.00 | 1,641.00 | -2.50% | 58,997 |
| Oct 13, 2025 | 1,611.00 | 1,690.00 | 1,611.00 | 1,683.00 | 1,683.00 | 3.25% | 80,761 |
| Oct 10, 2025 | 1,630.00 | 1,645.00 | 1,611.00 | 1,630.00 | 1,630.00 | - | 66,659 |
| Oct 2, 2025 | 1,615.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.93% | 74,426 |
| Oct 1, 2025 | 1,619.00 | 1,650.00 | 1,599.00 | 1,615.00 | 1,615.00 | -0.31% | 73,160 |
| Sep 30, 2025 | 1,648.00 | 1,677.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.64% | 80,131 |
| Sep 29, 2025 | 1,626.00 | 1,670.00 | 1,605.00 | 1,647.00 | 1,647.00 | 1.29% | 234,653 |
| Sep 26, 2025 | 1,607.00 | 1,643.00 | 1,583.00 | 1,626.00 | 1,626.00 | 1.12% | 137,981 |
| Sep 25, 2025 | 1,600.00 | 1,639.00 | 1,584.00 | 1,608.00 | 1,608.00 | 0.50% | 183,220 |
| Sep 24, 2025 | 1,606.00 | 1,620.00 | 1,555.00 | 1,600.00 | 1,600.00 | -0.37% | 413,827 |
| Sep 23, 2025 | 1,551.00 | 2,000.00 | 1,551.00 | 1,606.00 | 1,606.00 | 4.22% | 6,467,147 |
| Sep 22, 2025 | 1,536.00 | 1,584.00 | 1,536.00 | 1,541.00 | 1,541.00 | -0.77% | 147,186 |