SD Biosensor, Inc. (KRX:137310)
South Korea · Delayed Price · Currency is KRW 7,150.00
+10.00 (0.14%)
At close: Jun 12, 2026
SD Biosensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |