SD Biosensor, Inc. (KRX:137310)
South Korea · Delayed Price · Currency is KRW 6,340.00
+60.00 (0.96%)
Oct 30, 2026, 3:30 PM KST
SD Biosensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,310.00 | 6,390.00 | 6,200.00 | 6,340.00 | 6,340.00 | 0.96% | 99,553 |
| Oct 29, 2026 | 6,260.00 | 6,340.00 | 6,210.00 | 6,280.00 | 6,280.00 | 0.32% | 104,646 |
| Oct 28, 2026 | 6,350.00 | 6,450.00 | 6,200.00 | 6,260.00 | 6,260.00 | -1.26% | 140,165 |
| Oct 27, 2026 | 6,500.00 | 6,560.00 | 6,310.00 | 6,340.00 | 6,340.00 | -2.01% | 116,805 |
| Oct 26, 2026 | 6,750.00 | 6,900.00 | 6,450.00 | 6,470.00 | 6,470.00 | -5.55% | 153,166 |
| Oct 23, 2026 | 6,750.00 | 6,970.00 | 6,710.00 | 6,850.00 | 6,850.00 | 1.48% | 168,209 |
| Oct 22, 2026 | 6,650.00 | 6,890.00 | 6,650.00 | 6,750.00 | 6,750.00 | 1.05% | 92,762 |
| Oct 21, 2026 | 6,860.00 | 6,950.00 | 6,660.00 | 6,680.00 | 6,680.00 | -1.76% | 98,230 |
| Oct 20, 2026 | 6,850.00 | 7,060.00 | 6,710.00 | 6,800.00 | 6,800.00 | -1.73% | 91,803 |
| Oct 19, 2026 | 6,700.00 | 6,930.00 | 6,560.00 | 6,920.00 | 6,920.00 | 2.22% | 110,834 |
| Oct 16, 2026 | 6,740.00 | 6,900.00 | 6,640.00 | 6,770.00 | 6,770.00 | 2.11% | 155,079 |
| Oct 15, 2026 | 6,520.00 | 6,640.00 | 6,400.00 | 6,630.00 | 6,630.00 | 0.76% | 168,610 |
| Oct 14, 2026 | 6,690.00 | 6,840.00 | 6,470.00 | 6,580.00 | 6,580.00 | -1.79% | 112,356 |
| Oct 13, 2026 | 6,350.00 | 6,730.00 | 6,310.00 | 6,700.00 | 6,700.00 | 2.45% | 165,636 |
| Oct 12, 2026 | 6,500.00 | 6,670.00 | 6,450.00 | 6,540.00 | 6,540.00 | 2.03% | 127,156 |
| Oct 8, 2026 | 6,740.00 | 6,750.00 | 6,410.00 | 6,410.00 | 6,410.00 | -6.42% | 177,932 |
| Oct 7, 2026 | 6,880.00 | 6,880.00 | 6,600.00 | 6,850.00 | 6,850.00 | 6.53% | 509,595 |
| Oct 6, 2026 | 6,350.00 | 6,570.00 | 6,240.00 | 6,430.00 | 6,430.00 | 1.42% | 135,139 |
| Oct 2, 2026 | 6,260.00 | 6,340.00 | 6,230.00 | 6,340.00 | 6,340.00 | 0.48% | 64,355 |
| Oct 1, 2026 | 6,130.00 | 6,310.00 | 6,080.00 | 6,310.00 | 6,310.00 | 2.94% | 135,367 |
| Sep 30, 2026 | 6,120.00 | 6,140.00 | 6,050.00 | 6,130.00 | 6,130.00 | 0.49% | 81,612 |
| Sep 29, 2026 | 6,100.00 | 6,120.00 | 6,020.00 | 6,100.00 | 6,100.00 | -0.16% | 99,850 |
| Sep 28, 2026 | 6,100.00 | 6,210.00 | 6,070.00 | 6,110.00 | 6,110.00 | 0.66% | 117,666 |
| Sep 23, 2026 | 6,150.00 | 6,150.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.65% | 100,108 |
| Sep 22, 2026 | 6,190.00 | 6,190.00 | 6,080.00 | 6,110.00 | 6,110.00 | -0.65% | 58,528 |
| Sep 21, 2026 | 6,090.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 3.02% | 85,113 |
| Sep 18, 2026 | 6,200.00 | 6,260.00 | 5,970.00 | 5,970.00 | 5,970.00 | -3.08% | 191,539 |
| Sep 17, 2026 | 6,160.00 | 6,200.00 | 6,100.00 | 6,160.00 | 6,160.00 | - | 56,798 |
| Sep 16, 2026 | 6,180.00 | 6,180.00 | 6,080.00 | 6,160.00 | 6,160.00 | -0.48% | 65,806 |
| Sep 15, 2026 | 6,150.00 | 6,230.00 | 6,110.00 | 6,190.00 | 6,190.00 | -0.32% | 63,339 |
| Sep 14, 2026 | 6,100.00 | 6,240.00 | 6,100.00 | 6,210.00 | 6,210.00 | 0.81% | 91,506 |
| Sep 11, 2026 | 6,060.00 | 6,180.00 | 6,040.00 | 6,160.00 | 6,160.00 | 0.98% | 108,757 |
| Sep 10, 2026 | 6,130.00 | 6,200.00 | 6,030.00 | 6,100.00 | 6,100.00 | -1.29% | 219,612 |
| Sep 9, 2026 | 6,140.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.65% | 95,667 |
| Sep 8, 2026 | 6,210.00 | 6,250.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.49% | 82,714 |
| Sep 7, 2026 | 6,210.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,170.00 | 0.16% | 98,135 |
| Sep 4, 2026 | 6,200.00 | 6,280.00 | 6,030.00 | 6,160.00 | 6,160.00 | -0.32% | 90,435 |
| Sep 3, 2026 | 6,060.00 | 6,270.00 | 5,970.00 | 6,180.00 | 6,180.00 | 2.49% | 164,061 |
| Sep 2, 2026 | 6,250.00 | 6,250.00 | 6,000.00 | 6,030.00 | 6,030.00 | -2.58% | 144,626 |
| Sep 1, 2026 | 6,150.00 | 6,260.00 | 6,130.00 | 6,190.00 | 6,190.00 | 1.14% | 110,178 |
| Aug 31, 2026 | 6,280.00 | 6,390.00 | 6,090.00 | 6,120.00 | 6,120.00 | -2.86% | 1,049,431 |
| Aug 28, 2026 | 6,130.00 | 6,320.00 | 6,040.00 | 6,300.00 | 6,300.00 | 4.30% | 283,916 |
| Aug 27, 2026 | 6,350.00 | 6,380.00 | 6,010.00 | 6,040.00 | 6,040.00 | -4.58% | 235,241 |
| Aug 26, 2026 | 6,290.00 | 6,340.00 | 6,190.00 | 6,330.00 | 6,330.00 | 1.28% | 156,223 |
| Aug 25, 2026 | 6,300.00 | 6,330.00 | 6,080.00 | 6,250.00 | 6,250.00 | -3.40% | 250,154 |
| Aug 24, 2026 | 6,700.00 | 6,860.00 | 6,320.00 | 6,470.00 | 6,470.00 | 9.29% | 792,370 |
| Aug 21, 2026 | 5,890.00 | 5,980.00 | 5,810.00 | 5,920.00 | 5,920.00 | -0.34% | 143,709 |
| Aug 20, 2026 | 6,080.00 | 6,180.00 | 5,930.00 | 5,940.00 | 5,940.00 | -0.50% | 191,938 |
| Aug 19, 2026 | 6,100.00 | 6,200.00 | 5,860.00 | 5,970.00 | 5,970.00 | -2.93% | 210,807 |
| Aug 18, 2026 | 6,560.00 | 6,600.00 | 6,050.00 | 6,150.00 | 6,150.00 | -6.11% | 209,282 |