SD Biosensor, Inc. (KRX:137310)
South Korea · Delayed Price · Currency is KRW 7,510.00
-320.00 (-4.09%)
Mar 23, 2026, 3:30 PM KST
SD Biosensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7,670.00 | 7,770.00 | 7,460.00 | 7,510.00 | 7,510.00 | -4.09% | 138,783 |
| Mar 20, 2026 | 7,950.00 | 8,100.00 | 7,830.00 | 7,830.00 | 7,830.00 | -2.13% | 155,987 |
| Mar 19, 2026 | 7,900.00 | 8,120.00 | 7,860.00 | 8,000.00 | 8,000.00 | -0.87% | 86,811 |
| Mar 18, 2026 | 7,940.00 | 8,130.00 | 7,940.00 | 8,070.00 | 8,070.00 | 2.15% | 90,735 |
| Mar 17, 2026 | 7,800.00 | 8,220.00 | 7,720.00 | 7,900.00 | 7,900.00 | 3.67% | 117,522 |
| Mar 16, 2026 | 7,980.00 | 8,100.00 | 7,600.00 | 7,620.00 | 7,620.00 | -5.34% | 176,113 |
| Mar 13, 2026 | 8,200.00 | 8,360.00 | 7,990.00 | 8,050.00 | 8,050.00 | -5.52% | 248,696 |
| Mar 12, 2026 | 8,000.00 | 8,520.00 | 7,970.00 | 8,520.00 | 8,520.00 | 5.06% | 144,479 |
| Mar 11, 2026 | 7,900.00 | 8,390.00 | 7,820.00 | 8,110.00 | 8,110.00 | 5.19% | 187,828 |
| Mar 10, 2026 | 7,430.00 | 7,800.00 | 7,380.00 | 7,710.00 | 7,710.00 | 5.33% | 303,036 |
| Mar 9, 2026 | 7,260.00 | 7,400.00 | 7,100.00 | 7,320.00 | 7,320.00 | -3.56% | 293,846 |
| Mar 6, 2026 | 7,620.00 | 7,980.00 | 7,460.00 | 7,590.00 | 7,590.00 | -2.32% | 143,154 |
| Mar 5, 2026 | 7,650.00 | 7,900.00 | 7,420.00 | 7,770.00 | 7,770.00 | 7.02% | 176,453 |
| Mar 4, 2026 | 8,190.00 | 8,190.00 | 7,210.00 | 7,260.00 | 7,260.00 | -11.25% | 312,391 |
| Mar 3, 2026 | 8,280.00 | 8,420.00 | 8,160.00 | 8,180.00 | 8,180.00 | -3.08% | 249,660 |
| Feb 27, 2026 | 8,660.00 | 8,660.00 | 8,380.00 | 8,440.00 | 8,440.00 | -1.29% | 184,347 |
| Feb 26, 2026 | 8,900.00 | 8,940.00 | 8,530.00 | 8,550.00 | 8,550.00 | -4.47% | 243,761 |
| Feb 25, 2026 | 9,260.00 | 9,260.00 | 8,800.00 | 8,950.00 | 8,950.00 | -3.35% | 331,091 |
| Feb 24, 2026 | 9,260.00 | 9,390.00 | 9,210.00 | 9,260.00 | 9,260.00 | -0.22% | 156,345 |
| Feb 23, 2026 | 9,130.00 | 9,310.00 | 9,060.00 | 9,280.00 | 9,280.00 | 1.75% | 151,787 |
| Feb 20, 2026 | 9,070.00 | 9,180.00 | 8,960.00 | 9,120.00 | 9,120.00 | 0.55% | 131,292 |
| Feb 19, 2026 | 8,920.00 | 9,090.00 | 8,780.00 | 9,070.00 | 9,070.00 | 2.95% | 144,087 |
| Feb 13, 2026 | 8,940.00 | 8,970.00 | 8,800.00 | 8,810.00 | 8,810.00 | -2.11% | 145,434 |
| Feb 12, 2026 | 9,110.00 | 9,190.00 | 8,930.00 | 9,000.00 | 9,000.00 | -0.88% | 123,250 |
| Feb 11, 2026 | 9,270.00 | 9,380.00 | 9,050.00 | 9,080.00 | 9,080.00 | -1.20% | 160,613 |
| Feb 10, 2026 | 8,770.00 | 9,200.00 | 8,770.00 | 9,190.00 | 9,190.00 | 4.79% | 203,594 |
| Feb 9, 2026 | 8,810.00 | 9,000.00 | 8,730.00 | 8,770.00 | 8,770.00 | 0.92% | 132,999 |
| Feb 6, 2026 | 8,640.00 | 8,780.00 | 8,470.00 | 8,690.00 | 8,690.00 | -1.03% | 188,899 |
| Feb 5, 2026 | 8,950.00 | 9,060.00 | 8,700.00 | 8,780.00 | 8,780.00 | -1.68% | 177,518 |
| Feb 4, 2026 | 8,940.00 | 9,000.00 | 8,830.00 | 8,930.00 | 8,930.00 | 0.56% | 119,433 |
| Feb 3, 2026 | 9,000.00 | 9,060.00 | 8,740.00 | 8,880.00 | 8,880.00 | 1.25% | 165,771 |
| Feb 2, 2026 | 9,260.00 | 9,270.00 | 8,760.00 | 8,770.00 | 8,770.00 | -2.77% | 199,029 |
| Jan 30, 2026 | 8,960.00 | 9,290.00 | 8,920.00 | 9,020.00 | 9,020.00 | - | 207,438 |
| Jan 29, 2026 | 8,890.00 | 9,060.00 | 8,700.00 | 9,020.00 | 9,020.00 | 1.46% | 173,231 |
| Jan 28, 2026 | 8,780.00 | 8,960.00 | 8,780.00 | 8,890.00 | 8,890.00 | 1.95% | 172,997 |
| Jan 27, 2026 | 8,700.00 | 8,870.00 | 8,570.00 | 8,720.00 | 8,720.00 | -0.11% | 135,182 |
| Jan 26, 2026 | 8,520.00 | 8,860.00 | 8,470.00 | 8,730.00 | 8,730.00 | 3.93% | 175,514 |
| Jan 23, 2026 | 8,190.00 | 8,450.00 | 8,160.00 | 8,400.00 | 8,400.00 | 2.19% | 143,755 |
| Jan 22, 2026 | 8,200.00 | 8,290.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.12% | 126,597 |
| Jan 21, 2026 | 8,500.00 | 8,500.00 | 8,180.00 | 8,210.00 | 8,210.00 | -3.07% | 110,995 |
| Jan 20, 2026 | 8,240.00 | 8,600.00 | 8,210.00 | 8,470.00 | 8,470.00 | 3.04% | 183,502 |
| Jan 19, 2026 | 8,390.00 | 8,400.00 | 8,210.00 | 8,220.00 | 8,220.00 | -2.03% | 116,581 |
| Jan 16, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,390.00 | 8,390.00 | -1.64% | 155,506 |
| Jan 15, 2026 | 8,450.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,530.00 | 0.24% | 123,681 |
| Jan 14, 2026 | 8,570.00 | 8,630.00 | 8,480.00 | 8,510.00 | 8,510.00 | -0.47% | 115,506 |
| Jan 13, 2026 | 8,710.00 | 8,740.00 | 8,480.00 | 8,550.00 | 8,550.00 | -1.27% | 133,297 |
| Jan 12, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.57% | 104,954 |
| Jan 9, 2026 | 8,670.00 | 8,780.00 | 8,600.00 | 8,710.00 | 8,710.00 | 0.46% | 82,379 |
| Jan 8, 2026 | 8,860.00 | 8,860.00 | 8,660.00 | 8,670.00 | 8,670.00 | -2.14% | 158,575 |
| Jan 7, 2026 | 8,940.00 | 8,970.00 | 8,830.00 | 8,860.00 | 8,860.00 | -1.34% | 141,136 |