SD Biosensor, Inc (KRX:137310)
South Korea · Delayed Price · Currency is KRW 10,290
-120 (-1.15%)
At close: Sep 9, 2025
SD Biosensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10,140.00 | 10,420.00 | 10,140.00 | 10,410.00 | 10,410.00 | 2.66% | 179,357 |
| Sep 5, 2025 | 10,120.00 | 10,180.00 | 10,030.00 | 10,140.00 | 10,140.00 | 0.10% | 98,472 |
| Sep 4, 2025 | 9,880.00 | 10,200.00 | 9,880.00 | 10,130.00 | 10,130.00 | 2.12% | 106,836 |
| Sep 3, 2025 | 9,890.00 | 10,020.00 | 9,850.00 | 9,920.00 | 9,920.00 | 0.20% | 97,799 |
| Sep 2, 2025 | 9,860.00 | 9,970.00 | 9,860.00 | 9,900.00 | 9,900.00 | - | 37,334 |
| Sep 1, 2025 | 10,100.00 | 10,100.00 | 9,880.00 | 9,900.00 | 9,900.00 | -1.20% | 86,961 |
| Aug 29, 2025 | 10,160.00 | 10,270.00 | 10,000.00 | 10,020.00 | 10,020.00 | -1.86% | 89,532 |
| Aug 28, 2025 | 10,040.00 | 10,250.00 | 10,010.00 | 10,210.00 | 10,210.00 | 1.69% | 92,505 |
| Aug 27, 2025 | 10,130.00 | 10,180.00 | 10,010.00 | 10,040.00 | 10,040.00 | -0.99% | 116,419 |
| Aug 26, 2025 | 10,160.00 | 10,330.00 | 10,080.00 | 10,140.00 | 10,140.00 | -0.88% | 103,996 |
| Aug 25, 2025 | 10,410.00 | 10,430.00 | 10,170.00 | 10,230.00 | 10,230.00 | -0.58% | 112,199 |
| Aug 22, 2025 | 10,400.00 | 10,650.00 | 10,250.00 | 10,290.00 | 10,290.00 | -1.06% | 155,141 |
| Aug 21, 2025 | 10,340.00 | 10,430.00 | 10,290.00 | 10,400.00 | 10,400.00 | 1.46% | 129,743 |
| Aug 20, 2025 | 10,320.00 | 10,320.00 | 10,120.00 | 10,250.00 | 10,250.00 | -0.68% | 88,929 |
| Aug 19, 2025 | 10,260.00 | 10,400.00 | 10,140.00 | 10,320.00 | 10,320.00 | -0.39% | 121,816 |
| Aug 18, 2025 | 10,190.00 | 10,450.00 | 10,120.00 | 10,360.00 | 10,360.00 | 3.70% | 285,838 |
| Aug 14, 2025 | 10,150.00 | 10,280.00 | 9,990.00 | 9,990.00 | 9,990.00 | -1.58% | 152,943 |
| Aug 13, 2025 | 10,080.00 | 10,330.00 | 10,070.00 | 10,150.00 | 10,150.00 | 1.10% | 130,648 |
| Aug 12, 2025 | 10,300.00 | 10,390.00 | 9,950.00 | 10,040.00 | 10,040.00 | -1.95% | 154,163 |
| Aug 11, 2025 | 10,340.00 | 10,340.00 | 10,070.00 | 10,240.00 | 10,240.00 | -1.16% | 117,630 |
| Aug 8, 2025 | 10,170.00 | 10,460.00 | 10,140.00 | 10,360.00 | 10,360.00 | 1.47% | 132,284 |
| Aug 7, 2025 | 10,200.00 | 10,230.00 | 10,130.00 | 10,210.00 | 10,210.00 | 0.20% | 80,650 |
| Aug 6, 2025 | 9,920.00 | 10,510.00 | 9,920.00 | 10,190.00 | 10,190.00 | 1.60% | 213,335 |
| Aug 5, 2025 | 9,890.00 | 10,090.00 | 9,890.00 | 10,030.00 | 10,030.00 | 0.80% | 69,212 |
| Aug 4, 2025 | 9,820.00 | 10,010.00 | 9,750.00 | 9,950.00 | 9,950.00 | 1.32% | 54,350 |
| Aug 1, 2025 | 9,930.00 | 10,050.00 | 9,760.00 | 9,820.00 | 9,820.00 | -2.00% | 152,180 |
| Jul 31, 2025 | 10,100.00 | 10,190.00 | 9,920.00 | 10,020.00 | 10,020.00 | -1.38% | 117,641 |
| Jul 30, 2025 | 9,980.00 | 10,270.00 | 9,960.00 | 10,160.00 | 10,160.00 | 0.99% | 154,795 |
| Jul 29, 2025 | 10,040.00 | 10,110.00 | 9,820.00 | 10,060.00 | 10,060.00 | 0.20% | 112,246 |
| Jul 28, 2025 | 9,960.00 | 10,160.00 | 9,920.00 | 10,040.00 | 10,040.00 | 1.11% | 107,480 |
| Jul 25, 2025 | 9,860.00 | 9,990.00 | 9,840.00 | 9,930.00 | 9,930.00 | 0.51% | 39,507 |
| Jul 24, 2025 | 10,000.00 | 10,130.00 | 9,830.00 | 9,880.00 | 9,880.00 | -1.10% | 113,398 |
| Jul 23, 2025 | 10,180.00 | 10,180.00 | 9,910.00 | 9,990.00 | 9,990.00 | -0.70% | 91,145 |
| Jul 22, 2025 | 10,000.00 | 10,120.00 | 9,970.00 | 10,060.00 | 10,060.00 | 0.30% | 109,873 |
| Jul 21, 2025 | 10,150.00 | 10,230.00 | 10,010.00 | 10,030.00 | 10,030.00 | -1.86% | 124,185 |
| Jul 18, 2025 | 10,160.00 | 10,290.00 | 10,090.00 | 10,220.00 | 10,220.00 | 0.10% | 98,840 |
| Jul 17, 2025 | 10,050.00 | 10,280.00 | 9,930.00 | 10,210.00 | 10,210.00 | 1.59% | 112,197 |
| Jul 16, 2025 | 10,140.00 | 10,260.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.76% | 124,749 |
| Jul 15, 2025 | 10,270.00 | 10,380.00 | 10,210.00 | 10,230.00 | 10,230.00 | -0.87% | 86,931 |
| Jul 14, 2025 | 10,260.00 | 10,370.00 | 10,220.00 | 10,320.00 | 10,320.00 | -0.10% | 81,384 |
| Jul 11, 2025 | 10,280.00 | 10,480.00 | 10,280.00 | 10,330.00 | 10,330.00 | -0.48% | 123,899 |
| Jul 10, 2025 | 10,250.00 | 10,380.00 | 10,180.00 | 10,380.00 | 10,380.00 | 0.87% | 158,165 |
| Jul 9, 2025 | 10,140.00 | 10,390.00 | 10,120.00 | 10,290.00 | 10,290.00 | 1.38% | 94,650 |
| Jul 8, 2025 | 10,060.00 | 10,200.00 | 10,020.00 | 10,150.00 | 10,150.00 | 1.30% | 100,011 |
| Jul 7, 2025 | 10,170.00 | 10,270.00 | 9,980.00 | 10,020.00 | 10,020.00 | -1.38% | 74,961 |
| Jul 4, 2025 | 10,520.00 | 10,570.00 | 10,060.00 | 10,160.00 | 10,160.00 | -3.05% | 175,204 |
| Jul 3, 2025 | 10,330.00 | 10,650.00 | 10,310.00 | 10,480.00 | 10,480.00 | 1.65% | 180,488 |
| Jul 2, 2025 | 10,320.00 | 10,490.00 | 10,240.00 | 10,310.00 | 10,310.00 | -0.39% | 98,756 |
| Jul 1, 2025 | 10,420.00 | 10,580.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.86% | 127,185 |
| Jun 30, 2025 | 10,400.00 | 10,660.00 | 10,400.00 | 10,440.00 | 10,440.00 | -0.57% | 109,896 |