SD Biosensor, Inc. (KRX:137310)
South Korea · Delayed Price · Currency is KRW 8,320.00
+360.00 (4.52%)
At close: May 22, 2026
SD Biosensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,050.00 | 8,350.00 | 8,030.00 | 8,320.00 | 8,320.00 | 4.52% | 156,386 |
| May 21, 2026 | 8,050.00 | 8,080.00 | 7,880.00 | 7,960.00 | 7,960.00 | -1.12% | 151,896 |
| May 20, 2026 | 8,290.00 | 8,390.00 | 7,930.00 | 8,050.00 | 8,050.00 | -1.83% | 211,538 |
| May 19, 2026 | 7,950.00 | 8,300.00 | 7,910.00 | 8,200.00 | 8,200.00 | 3.27% | 192,107 |
| May 18, 2026 | 8,240.00 | 8,240.00 | 7,860.00 | 7,940.00 | 7,940.00 | -0.63% | 104,865 |
| May 15, 2026 | 8,230.00 | 8,290.00 | 7,850.00 | 7,990.00 | 7,990.00 | -5.11% | 177,601 |
| May 14, 2026 | 7,940.00 | 8,420.00 | 7,810.00 | 8,420.00 | 8,420.00 | 8.09% | 235,288 |
| May 13, 2026 | 8,100.00 | 8,290.00 | 7,780.00 | 7,790.00 | 7,790.00 | -2.01% | 169,890 |
| May 12, 2026 | 8,100.00 | 8,240.00 | 7,720.00 | 7,950.00 | 7,950.00 | -1.97% | 274,133 |
| May 11, 2026 | 8,010.00 | 8,340.00 | 7,960.00 | 8,110.00 | 8,110.00 | 2.01% | 172,292 |
| May 8, 2026 | 8,180.00 | 8,210.00 | 7,920.00 | 7,950.00 | 7,950.00 | -1.24% | 142,935 |
| May 7, 2026 | 8,000.00 | 8,150.00 | 7,910.00 | 8,050.00 | 8,050.00 | 1.51% | 119,165 |
| May 6, 2026 | 8,080.00 | 8,170.00 | 7,930.00 | 7,930.00 | 7,930.00 | -3.41% | 178,537 |
| May 4, 2026 | 8,420.00 | 8,470.00 | 8,140.00 | 8,210.00 | 8,210.00 | -2.49% | 148,731 |
| Apr 30, 2026 | 8,300.00 | 8,420.00 | 8,240.00 | 8,420.00 | 8,420.00 | 0.84% | 100,514 |
| Apr 29, 2026 | 8,440.00 | 8,510.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.76% | 64,674 |
| Apr 28, 2026 | 8,420.00 | 8,540.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.71% | 89,055 |
| Apr 27, 2026 | 8,550.00 | 8,590.00 | 8,400.00 | 8,440.00 | 8,440.00 | -0.71% | 97,156 |
| Apr 24, 2026 | 8,520.00 | 8,640.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.58% | 72,176 |
| Apr 23, 2026 | 8,720.00 | 8,740.00 | 8,400.00 | 8,550.00 | 8,550.00 | - | 132,959 |
| Apr 22, 2026 | 8,690.00 | 8,700.00 | 8,530.00 | 8,550.00 | 8,550.00 | -1.61% | 106,955 |
| Apr 21, 2026 | 8,740.00 | 8,870.00 | 8,570.00 | 8,690.00 | 8,690.00 | -1.03% | 152,731 |
| Apr 20, 2026 | 8,980.00 | 9,030.00 | 8,620.00 | 8,780.00 | 8,780.00 | -5.69% | 290,013 |
| Apr 17, 2026 | 9,400.00 | 9,560.00 | 9,110.00 | 9,310.00 | 9,310.00 | 6.77% | 952,793 |
| Apr 16, 2026 | 8,310.00 | 8,760.00 | 8,270.00 | 8,720.00 | 8,720.00 | 5.06% | 176,024 |
| Apr 15, 2026 | 8,370.00 | 8,410.00 | 8,235.00 | 8,300.00 | 8,300.00 | 0.24% | 99,171 |
| Apr 14, 2026 | 8,160.00 | 8,290.00 | 8,150.00 | 8,280.00 | 8,280.00 | 0.85% | 66,395 |
| Apr 13, 2026 | 8,100.00 | 8,350.00 | 7,970.00 | 8,210.00 | 8,210.00 | 0.12% | 99,344 |
| Apr 10, 2026 | 7,810.00 | 8,200.00 | 7,810.00 | 8,200.00 | 8,200.00 | 3.93% | 113,161 |
| Apr 9, 2026 | 7,670.00 | 7,890.00 | 7,670.00 | 7,890.00 | 7,890.00 | 2.60% | 95,178 |
| Apr 8, 2026 | 7,790.00 | 7,870.00 | 7,640.00 | 7,690.00 | 7,690.00 | 3.50% | 126,052 |
| Apr 7, 2026 | 7,410.00 | 7,690.00 | 7,400.00 | 7,430.00 | 7,430.00 | 0.27% | 110,746 |
| Apr 6, 2026 | 7,510.00 | 7,590.00 | 7,390.00 | 7,410.00 | 7,410.00 | -0.80% | 58,133 |
| Apr 3, 2026 | 7,500.00 | 7,590.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0.81% | 46,851 |
| Apr 2, 2026 | 7,810.00 | 7,900.00 | 7,400.00 | 7,410.00 | 7,410.00 | -5.12% | 122,659 |
| Apr 1, 2026 | 7,880.00 | 7,890.00 | 7,690.00 | 7,810.00 | 7,810.00 | 2.09% | 84,323 |
| Mar 31, 2026 | 7,760.00 | 7,765.00 | 7,540.00 | 7,650.00 | 7,650.00 | -2.30% | 96,869 |
| Mar 30, 2026 | 7,820.00 | 7,960.00 | 7,740.00 | 7,830.00 | 7,830.00 | -1.26% | 77,687 |
| Mar 27, 2026 | 7,760.00 | 8,130.00 | 7,750.00 | 8,130.00 | 7,930.00 | 2.39% | 82,193 |
| Mar 26, 2026 | 8,050.00 | 8,110.00 | 7,880.00 | 7,940.00 | 7,744.67 | 0.13% | 88,008 |
| Mar 25, 2026 | 7,780.00 | 8,040.00 | 7,730.00 | 7,930.00 | 7,734.92 | 2.85% | 99,116 |
| Mar 24, 2026 | 7,660.00 | 7,760.00 | 7,520.00 | 7,710.00 | 7,520.33 | 2.66% | 92,493 |
| Mar 23, 2026 | 7,670.00 | 7,770.00 | 7,460.00 | 7,510.00 | 7,325.25 | -4.09% | 138,783 |
| Mar 20, 2026 | 7,950.00 | 8,100.00 | 7,830.00 | 7,830.00 | 7,637.38 | -2.12% | 155,987 |
| Mar 19, 2026 | 7,900.00 | 8,120.00 | 7,860.00 | 8,000.00 | 7,803.20 | -0.87% | 86,811 |
| Mar 18, 2026 | 7,940.00 | 8,130.00 | 7,940.00 | 8,070.00 | 7,871.48 | 2.15% | 90,735 |
| Mar 17, 2026 | 7,800.00 | 8,220.00 | 7,720.00 | 7,900.00 | 7,705.66 | 3.67% | 117,522 |
| Mar 16, 2026 | 7,980.00 | 8,100.00 | 7,600.00 | 7,620.00 | 7,432.55 | -5.34% | 176,113 |
| Mar 13, 2026 | 8,200.00 | 8,360.00 | 7,990.00 | 8,050.00 | 7,851.97 | -5.52% | 248,696 |
| Mar 12, 2026 | 8,000.00 | 8,520.00 | 7,970.00 | 8,520.00 | 8,310.41 | 5.06% | 144,479 |