SD SYSTEM Co., Ltd (KOSDAQ:121890)
South Korea · Delayed Price · Currency is KRW 2,140.00
+20.00 (0.94%)
At close: May 7, 2026
SD SYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,125.00 | 2,330.00 | 2,060.00 | 2,140.00 | 2,140.00 | 0.94% | 265,743 |
| May 6, 2026 | 2,325.00 | 2,325.00 | 2,055.00 | 2,120.00 | 2,120.00 | -8.82% | 584,677 |
| May 4, 2026 | 1,980.00 | 2,485.00 | 1,959.00 | 2,325.00 | 2,325.00 | 21.47% | 3,122,962 |
| Apr 30, 2026 | 1,732.00 | 1,914.00 | 1,687.00 | 1,914.00 | 1,914.00 | 10.00% | 427,059 |
| Apr 29, 2026 | 1,750.00 | 1,770.00 | 1,687.00 | 1,740.00 | 1,740.00 | 2.11% | 71,063 |
| Apr 28, 2026 | 1,657.00 | 1,758.00 | 1,599.00 | 1,704.00 | 1,704.00 | 2.84% | 63,144 |
| Apr 27, 2026 | 1,630.00 | 1,738.00 | 1,546.00 | 1,657.00 | 1,657.00 | 7.25% | 264,843 |
| Apr 24, 2026 | 1,552.00 | 1,571.00 | 1,532.00 | 1,545.00 | 1,545.00 | -0.45% | 58,593 |
| Apr 23, 2026 | 1,595.00 | 1,650.00 | 1,535.00 | 1,552.00 | 1,552.00 | -2.76% | 107,993 |
| Apr 22, 2026 | 1,609.00 | 1,609.00 | 1,552.00 | 1,596.00 | 1,596.00 | -0.13% | 90,119 |
| Apr 21, 2026 | 1,627.00 | 1,650.00 | 1,532.00 | 1,598.00 | 1,598.00 | -1.78% | 90,093 |
| Apr 20, 2026 | 1,660.00 | 1,661.00 | 1,586.00 | 1,627.00 | 1,627.00 | -3.73% | 126,039 |
| Apr 17, 2026 | 1,711.00 | 1,770.00 | 1,630.00 | 1,690.00 | 1,690.00 | -2.71% | 256,875 |
| Apr 16, 2026 | 1,798.00 | 1,828.00 | 1,700.00 | 1,737.00 | 1,737.00 | -3.39% | 212,303 |
| Apr 15, 2026 | 1,815.00 | 1,848.00 | 1,797.00 | 1,798.00 | 1,798.00 | -0.94% | 122,225 |
| Apr 14, 2026 | 1,784.00 | 1,836.00 | 1,761.00 | 1,815.00 | 1,815.00 | 1.74% | 142,843 |
| Apr 13, 2026 | 1,764.00 | 1,830.00 | 1,758.00 | 1,784.00 | 1,784.00 | 0.73% | 80,955 |
| Apr 10, 2026 | 1,742.00 | 1,797.00 | 1,726.00 | 1,771.00 | 1,771.00 | 1.66% | 111,634 |
| Apr 9, 2026 | 1,750.00 | 1,785.00 | 1,726.00 | 1,742.00 | 1,742.00 | -2.41% | 147,090 |
| Apr 8, 2026 | 1,845.00 | 1,845.00 | 1,768.00 | 1,785.00 | 1,785.00 | -3.36% | 221,137 |
| Apr 7, 2026 | 1,798.00 | 1,848.00 | 1,795.00 | 1,847.00 | 1,847.00 | 2.73% | 202,937 |
| Apr 6, 2026 | 1,820.00 | 1,820.00 | 1,720.00 | 1,798.00 | 1,798.00 | -0.66% | 160,903 |
| Apr 3, 2026 | 1,611.00 | 1,928.00 | 1,611.00 | 1,810.00 | 1,810.00 | 12.42% | 724,117 |
| Apr 2, 2026 | 1,700.00 | 1,735.00 | 1,610.00 | 1,610.00 | 1,610.00 | -6.01% | 228,467 |
| Apr 1, 2026 | 1,728.00 | 1,745.00 | 1,702.00 | 1,713.00 | 1,713.00 | 1.36% | 166,611 |
| Mar 31, 2026 | 1,725.00 | 1,749.00 | 1,610.00 | 1,690.00 | 1,690.00 | -2.03% | 119,149 |
| Mar 30, 2026 | 1,675.00 | 1,749.00 | 1,595.00 | 1,725.00 | 1,725.00 | 2.99% | 268,639 |
| Mar 27, 2026 | 1,480.00 | 1,730.00 | 1,442.00 | 1,675.00 | 1,675.00 | 17.13% | 631,536 |
| Mar 26, 2026 | 1,436.00 | 1,520.00 | 1,429.00 | 1,430.00 | 1,430.00 | 0.28% | 43,578 |
| Mar 25, 2026 | 1,410.00 | 1,426.00 | 1,403.00 | 1,426.00 | 1,426.00 | 1.64% | 43,288 |
| Mar 24, 2026 | 1,405.00 | 1,435.00 | 1,365.00 | 1,403.00 | 1,403.00 | - | 79,614 |
| Mar 23, 2026 | 1,334.00 | 1,603.00 | 1,330.00 | 1,403.00 | 1,403.00 | 5.57% | 533,601 |
| Mar 20, 2026 | 1,329.00 | 1,370.00 | 1,320.00 | 1,329.00 | 1,329.00 | - | 57,735 |
| Mar 19, 2026 | 1,357.00 | 1,358.00 | 1,327.00 | 1,329.00 | 1,329.00 | -2.14% | 36,140 |
| Mar 18, 2026 | 1,373.00 | 1,375.00 | 1,350.00 | 1,358.00 | 1,358.00 | -0.66% | 13,591 |
| Mar 17, 2026 | 1,377.00 | 1,416.00 | 1,350.00 | 1,367.00 | 1,367.00 | -0.80% | 32,859 |
| Mar 16, 2026 | 1,376.00 | 1,391.00 | 1,340.00 | 1,378.00 | 1,378.00 | 0.22% | 34,491 |
| Mar 13, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.08% | 11,880 |
| Mar 12, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | -1.28% | 53,244 |
| Mar 11, 2026 | 1,459.00 | 1,459.00 | 1,400.00 | 1,408.00 | 1,408.00 | -3.56% | 22,943 |
| Mar 10, 2026 | 1,416.00 | 1,475.00 | 1,415.00 | 1,460.00 | 1,460.00 | 4.06% | 24,804 |
| Mar 9, 2026 | 1,400.00 | 1,439.00 | 1,371.00 | 1,403.00 | 1,403.00 | -5.52% | 82,201 |
| Mar 6, 2026 | 1,488.00 | 1,488.00 | 1,451.00 | 1,485.00 | 1,485.00 | 2.41% | 34,952 |
| Mar 5, 2026 | 1,338.00 | 1,460.00 | 1,338.00 | 1,450.00 | 1,450.00 | 8.70% | 85,666 |
| Mar 4, 2026 | 1,469.00 | 1,469.00 | 1,312.00 | 1,334.00 | 1,334.00 | -10.05% | 161,180 |
| Mar 3, 2026 | 1,487.00 | 1,506.00 | 1,465.00 | 1,483.00 | 1,483.00 | -0.47% | 92,089 |
| Feb 27, 2026 | 1,441.00 | 1,509.00 | 1,440.00 | 1,490.00 | 1,490.00 | 3.47% | 66,579 |
| Feb 26, 2026 | 1,416.00 | 1,466.00 | 1,410.00 | 1,440.00 | 1,440.00 | 2.27% | 87,843 |
| Feb 25, 2026 | 1,412.00 | 1,428.00 | 1,375.00 | 1,408.00 | 1,408.00 | -0.14% | 53,026 |
| Feb 24, 2026 | 1,455.00 | 1,460.00 | 1,390.00 | 1,410.00 | 1,410.00 | -2.76% | 73,842 |