SD Biosensor, Inc (KRX:137310)
South Korea · Delayed Price · Currency is KRW 8,390.00
-140.00 (-1.64%)
At close: Jan 16, 2026
SD Biosensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 9,100.00 | 9,120.00 | 8,970.00 | 8,980.00 | 8,980.00 | -1.54% | 133,778 |
| Jan 5, 2026 | 9,150.00 | 9,170.00 | 9,010.00 | 9,120.00 | 9,120.00 | 0.44% | 80,276 |
| Jan 2, 2026 | 9,040.00 | 9,170.00 | 8,840.00 | 9,080.00 | 9,080.00 | 2.02% | 86,434 |
| Dec 30, 2025 | 8,920.00 | 9,000.00 | 8,890.00 | 8,900.00 | 8,900.00 | -0.67% | 63,128 |
| Dec 29, 2025 | 8,950.00 | 9,040.00 | 8,910.00 | 8,960.00 | 8,960.00 | -0.78% | 71,261 |
| Dec 26, 2025 | 9,030.00 | 9,090.00 | 8,970.00 | 9,030.00 | 9,030.00 | - | 53,553 |
| Dec 24, 2025 | 9,120.00 | 9,150.00 | 9,020.00 | 9,030.00 | 9,030.00 | -0.99% | 45,229 |
| Dec 23, 2025 | 9,270.00 | 9,300.00 | 9,100.00 | 9,120.00 | 9,120.00 | -1.51% | 53,895 |
| Dec 22, 2025 | 9,270.00 | 9,300.00 | 9,190.00 | 9,260.00 | 9,260.00 | 0.65% | 74,831 |
| Dec 19, 2025 | 9,120.00 | 9,200.00 | 9,020.00 | 9,200.00 | 9,200.00 | 2.22% | 99,338 |
| Dec 18, 2025 | 9,110.00 | 9,110.00 | 8,940.00 | 9,000.00 | 9,000.00 | -0.99% | 69,516 |
| Dec 17, 2025 | 9,000.00 | 9,140.00 | 8,990.00 | 9,090.00 | 9,090.00 | 1.11% | 58,445 |
| Dec 16, 2025 | 9,020.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,990.00 | -0.44% | 149,033 |
| Dec 15, 2025 | 9,230.00 | 9,230.00 | 9,030.00 | 9,030.00 | 9,030.00 | -2.48% | 122,438 |
| Dec 12, 2025 | 9,300.00 | 9,380.00 | 8,990.00 | 9,260.00 | 9,260.00 | -0.11% | 107,000 |
| Dec 11, 2025 | 9,200.00 | 9,390.00 | 9,170.00 | 9,270.00 | 9,270.00 | 1.76% | 205,095 |
| Dec 10, 2025 | 9,270.00 | 9,270.00 | 9,000.00 | 9,110.00 | 9,110.00 | -0.33% | 66,490 |
| Dec 9, 2025 | 9,330.00 | 9,330.00 | 9,120.00 | 9,140.00 | 9,140.00 | -1.08% | 70,142 |
| Dec 8, 2025 | 9,400.00 | 9,430.00 | 9,220.00 | 9,240.00 | 9,240.00 | -2.01% | 76,097 |
| Dec 5, 2025 | 9,290.00 | 9,450.00 | 9,280.00 | 9,430.00 | 9,430.00 | 1.07% | 58,799 |
| Dec 4, 2025 | 9,430.00 | 9,480.00 | 9,060.00 | 9,330.00 | 9,330.00 | -1.27% | 64,280 |
| Dec 3, 2025 | 9,350.00 | 9,510.00 | 9,350.00 | 9,450.00 | 9,450.00 | 0.53% | 59,888 |
| Dec 2, 2025 | 9,380.00 | 9,420.00 | 9,260.00 | 9,400.00 | 9,400.00 | 1.08% | 71,301 |
| Dec 1, 2025 | 9,500.00 | 9,560.00 | 9,290.00 | 9,300.00 | 9,300.00 | -1.80% | 55,518 |
| Nov 28, 2025 | 9,460.00 | 9,520.00 | 9,230.00 | 9,470.00 | 9,470.00 | 2.05% | 121,017 |
| Nov 27, 2025 | 9,350.00 | 9,410.00 | 9,230.00 | 9,280.00 | 9,280.00 | -1.38% | 79,225 |
| Nov 26, 2025 | 9,250.00 | 9,470.00 | 9,230.00 | 9,410.00 | 9,410.00 | 3.18% | 196,608 |
| Nov 25, 2025 | 9,240.00 | 9,290.00 | 9,070.00 | 9,120.00 | 9,120.00 | -0.44% | 118,387 |
| Nov 24, 2025 | 9,110.00 | 9,320.00 | 9,050.00 | 9,160.00 | 9,160.00 | 1.55% | 115,634 |
| Nov 21, 2025 | 9,140.00 | 9,150.00 | 8,930.00 | 9,020.00 | 9,020.00 | -1.31% | 95,261 |
| Nov 20, 2025 | 9,030.00 | 9,300.00 | 9,030.00 | 9,140.00 | 9,140.00 | 1.44% | 86,655 |
| Nov 19, 2025 | 9,150.00 | 9,270.00 | 8,900.00 | 9,010.00 | 9,010.00 | -0.55% | 133,549 |
| Nov 18, 2025 | 9,460.00 | 9,500.00 | 9,040.00 | 9,060.00 | 9,060.00 | -4.63% | 189,148 |
| Nov 17, 2025 | 9,730.00 | 9,790.00 | 9,480.00 | 9,500.00 | 9,500.00 | -1.66% | 149,379 |
| Nov 14, 2025 | 9,890.00 | 10,040.00 | 9,650.00 | 9,660.00 | 9,660.00 | -2.42% | 132,241 |
| Nov 13, 2025 | 9,710.00 | 10,060.00 | 9,670.00 | 9,900.00 | 9,900.00 | 1.02% | 198,503 |
| Nov 12, 2025 | 9,550.00 | 9,910.00 | 9,540.00 | 9,800.00 | 9,800.00 | 2.73% | 181,210 |
| Nov 11, 2025 | 9,640.00 | 9,800.00 | 9,530.00 | 9,540.00 | 9,540.00 | -1.24% | 153,747 |
| Nov 10, 2025 | 9,630.00 | 9,880.00 | 9,550.00 | 9,660.00 | 9,660.00 | 1.68% | 109,525 |
| Nov 7, 2025 | 9,770.00 | 9,850.00 | 9,430.00 | 9,500.00 | 9,500.00 | -3.65% | 153,692 |
| Nov 6, 2025 | 9,700.00 | 9,940.00 | 9,610.00 | 9,860.00 | 9,860.00 | 2.60% | 162,486 |
| Nov 5, 2025 | 9,900.00 | 9,910.00 | 9,420.00 | 9,610.00 | 9,610.00 | -0.93% | 149,208 |