SD Biosensor, Inc. (KRX:137310)
South Korea · Delayed Price · Currency is KRW 6,050.00
+230.00 (3.95%)
Jul 23, 2026, 3:30 PM KST
SD Biosensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5,800.00 | 5,990.00 | 5,800.00 | 5,940.00 | - | 2.06% | 47,081 |
| Jul 22, 2026 | 6,010.00 | 6,090.00 | 5,820.00 | 5,820.00 | 5,820.00 | -2.84% | 111,171 |
| Jul 21, 2026 | 6,100.00 | 6,200.00 | 5,910.00 | 5,990.00 | 5,990.00 | -3.23% | 143,983 |
| Jul 20, 2026 | 6,300.00 | 6,340.00 | 6,070.00 | 6,190.00 | 6,190.00 | -1.75% | 77,007 |
| Jul 16, 2026 | 6,200.00 | 6,340.00 | 6,140.00 | 6,300.00 | 6,300.00 | 2.11% | 77,694 |
| Jul 15, 2026 | 6,140.00 | 6,350.00 | 6,140.00 | 6,170.00 | 6,170.00 | 3.01% | 107,755 |
| Jul 14, 2026 | 6,220.00 | 6,300.00 | 5,980.00 | 5,990.00 | 5,990.00 | -5.07% | 136,689 |
| Jul 13, 2026 | 6,520.00 | 6,630.00 | 6,210.00 | 6,310.00 | 6,310.00 | -2.32% | 106,905 |
| Jul 10, 2026 | 6,390.00 | 6,600.00 | 6,330.00 | 6,460.00 | 6,460.00 | 2.22% | 92,660 |
| Jul 9, 2026 | 6,490.00 | 6,500.00 | 6,250.00 | 6,320.00 | 6,320.00 | -1.71% | 156,157 |
| Jul 8, 2026 | 6,630.00 | 6,630.00 | 6,300.00 | 6,430.00 | 6,430.00 | -2.87% | 96,916 |
| Jul 7, 2026 | 6,430.00 | 6,620.00 | 6,390.00 | 6,620.00 | 6,620.00 | 1.07% | 93,875 |
| Jul 6, 2026 | 6,510.00 | 6,610.00 | 6,420.00 | 6,550.00 | 6,550.00 | 0.15% | 60,660 |
| Jul 3, 2026 | 6,590.00 | 6,600.00 | 6,350.00 | 6,540.00 | 6,540.00 | - | 95,896 |
| Jul 2, 2026 | 6,370.00 | 6,670.00 | 6,160.00 | 6,540.00 | 6,540.00 | 2.03% | 79,498 |
| Jul 1, 2026 | 6,470.00 | 6,550.00 | 6,300.00 | 6,410.00 | 6,410.00 | 0.47% | 121,478 |
| Jun 30, 2026 | 6,700.00 | 6,790.00 | 6,360.00 | 6,380.00 | 6,380.00 | -4.49% | 104,276 |
| Jun 29, 2026 | 5,910.00 | 6,730.00 | 5,910.00 | 6,680.00 | 6,680.00 | 9.69% | 166,352 |
| Jun 26, 2026 | 6,240.00 | 6,240.00 | 5,850.00 | 6,090.00 | 6,090.00 | - | 133,096 |
| Jun 25, 2026 | 6,130.00 | 6,360.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.33% | 100,828 |
| Jun 24, 2026 | 5,970.00 | 6,250.00 | 5,950.00 | 6,110.00 | 6,110.00 | 0.66% | 200,893 |
| Jun 23, 2026 | 6,320.00 | 6,570.00 | 6,040.00 | 6,070.00 | 6,070.00 | -5.45% | 193,590 |
| Jun 22, 2026 | 6,710.00 | 7,030.00 | 6,420.00 | 6,420.00 | 6,420.00 | -6.14% | 154,871 |
| Jun 19, 2026 | 6,980.00 | 7,100.00 | 6,700.00 | 6,840.00 | 6,840.00 | -1.72% | 121,106 |
| Jun 18, 2026 | 7,100.00 | 7,180.00 | 6,960.00 | 6,960.00 | 6,960.00 | -3.47% | 116,954 |
| Jun 17, 2026 | 7,200.00 | 7,350.00 | 7,060.00 | 7,210.00 | 7,210.00 | 0.70% | 61,199 |
| Jun 16, 2026 | 7,200.00 | 7,280.00 | 7,050.00 | 7,160.00 | 7,160.00 | 0.28% | 63,010 |
| Jun 15, 2026 | 7,370.00 | 7,380.00 | 7,120.00 | 7,140.00 | 7,140.00 | -0.14% | 64,571 |
| Jun 12, 2026 | 7,310.00 | 7,470.00 | 7,130.00 | 7,150.00 | 7,150.00 | 0.14% | 79,058 |
| Jun 11, 2026 | 6,960.00 | 7,200.00 | 6,870.00 | 7,140.00 | 7,140.00 | 0.42% | 185,722 |
| Jun 10, 2026 | 7,000.00 | 7,260.00 | 6,870.00 | 7,110.00 | 7,110.00 | 0.42% | 90,289 |
| Jun 9, 2026 | 6,650.00 | 7,250.00 | 6,650.00 | 7,080.00 | 7,080.00 | 4.27% | 132,716 |
| Jun 8, 2026 | 6,970.00 | 7,100.00 | 6,690.00 | 6,790.00 | 6,790.00 | -5.30% | 178,805 |
| Jun 5, 2026 | 7,340.00 | 7,410.00 | 7,100.00 | 7,170.00 | 7,170.00 | -2.32% | 112,381 |
| Jun 4, 2026 | 7,250.00 | 7,500.00 | 7,180.00 | 7,340.00 | 7,340.00 | -1.61% | 95,091 |
| Jun 2, 2026 | 7,350.00 | 7,540.00 | 7,200.00 | 7,460.00 | 7,460.00 | -0.27% | 150,681 |
| Jun 1, 2026 | 7,700.00 | 7,780.00 | 7,450.00 | 7,480.00 | 7,480.00 | -3.86% | 160,752 |
| May 29, 2026 | 7,750.00 | 7,900.00 | 7,510.00 | 7,780.00 | 7,780.00 | -0.64% | 227,080 |
| May 28, 2026 | 7,950.00 | 8,080.00 | 7,600.00 | 7,830.00 | 7,830.00 | -2.37% | 183,686 |
| May 27, 2026 | 8,330.00 | 8,400.00 | 7,880.00 | 8,020.00 | 8,020.00 | -4.64% | 155,160 |
| May 26, 2026 | 8,480.00 | 8,530.00 | 8,250.00 | 8,410.00 | 8,410.00 | 1.08% | 132,993 |
| 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 |