SD Biosensor, Inc. (KRX:137310)
South Korea · Delayed Price · Currency is KRW 6,130.00
-60.00 (-0.97%)
Last updated: Sep 2, 2026, 10:00 AM KST
SD Biosensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 156,222 |
| 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 |
| Aug 14, 2026 | 6,470.00 | 6,680.00 | 6,470.00 | 6,550.00 | 6,550.00 | 0.61% | 100,903 |
| Aug 13, 2026 | 6,550.00 | 6,620.00 | 6,380.00 | 6,510.00 | 6,510.00 | - | 134,438 |
| Aug 12, 2026 | 6,790.00 | 6,800.00 | 6,450.00 | 6,510.00 | 6,510.00 | -4.12% | 178,403 |
| Aug 11, 2026 | 6,660.00 | 6,940.00 | 6,580.00 | 6,790.00 | 6,790.00 | 2.41% | 113,527 |
| Aug 10, 2026 | 6,520.00 | 6,680.00 | 6,370.00 | 6,630.00 | 6,630.00 | 0.61% | 172,521 |
| Aug 7, 2026 | 6,290.00 | 6,600.00 | 6,270.00 | 6,590.00 | 6,590.00 | 3.78% | 109,843 |
| Aug 6, 2026 | 6,410.00 | 6,470.00 | 6,160.00 | 6,350.00 | 6,350.00 | -0.78% | 163,070 |
| Aug 5, 2026 | 6,590.00 | 6,740.00 | 6,380.00 | 6,400.00 | 6,400.00 | -2.74% | 133,421 |
| Aug 4, 2026 | 6,390.00 | 6,650.00 | 6,360.00 | 6,580.00 | 6,580.00 | 2.02% | 96,611 |
| Aug 3, 2026 | 6,350.00 | 6,600.00 | 6,300.00 | 6,450.00 | 6,450.00 | 1.57% | 113,324 |
| Jul 31, 2026 | 6,180.00 | 6,440.00 | 6,030.00 | 6,350.00 | 6,350.00 | 2.92% | 120,979 |
| Jul 30, 2026 | 5,810.00 | 6,400.00 | 5,810.00 | 6,170.00 | 6,170.00 | 2.15% | 127,783 |
| Jul 29, 2026 | 6,170.00 | 6,260.00 | 5,900.00 | 6,040.00 | 6,040.00 | -1.15% | 155,181 |
| Jul 28, 2026 | 6,220.00 | 6,250.00 | 5,850.00 | 6,110.00 | 6,110.00 | -2.24% | 109,171 |
| Jul 27, 2026 | 6,260.00 | 6,320.00 | 6,140.00 | 6,250.00 | 6,250.00 | 1.46% | 70,211 |
| Jul 24, 2026 | 5,970.00 | 6,270.00 | 5,970.00 | 6,160.00 | 6,160.00 | 1.82% | 115,305 |
| Jul 23, 2026 | 5,800.00 | 6,080.00 | 5,800.00 | 6,050.00 | 6,050.00 | 3.95% | 127,299 |
| 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% | 175,441 |
| 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% | 104,306 |
| Jun 29, 2026 | 5,910.00 | 6,730.00 | 5,910.00 | 6,680.00 | 6,680.00 | 9.69% | 166,402 |
| 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% | 100,843 |
| 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 |