SD Biosensor, Inc (KRX:137310)
South Korea
· Delayed Price · Currency is KRW 9,430.00
+100.00 (1.07%)
At close: Dec 5, 2025
SD Biosensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,290.00 | 9,450.00 | 9,280.00 | 9,430.00 | 9,430.00 | 1.07% | 58,799 |
| Dec 4, 2025 | 9,430.00 | 9,480.00 | 9,060.00 | 9,330.00 | 9,330.00 | -1.27% | 64,280 |
| Dec 3, 2025 | 9,350.00 | 9,510.00 | 9,350.00 | 9,450.00 | 9,450.00 | 0.53% | 59,888 |
| Dec 2, 2025 | 9,380.00 | 9,420.00 | 9,260.00 | 9,400.00 | 9,400.00 | 1.08% | 71,301 |
| Dec 1, 2025 | 9,500.00 | 9,560.00 | 9,290.00 | 9,300.00 | 9,300.00 | -1.80% | 55,518 |
| Nov 28, 2025 | 9,460.00 | 9,520.00 | 9,230.00 | 9,470.00 | 9,470.00 | 2.05% | 121,017 |
| Nov 27, 2025 | 9,350.00 | 9,410.00 | 9,230.00 | 9,280.00 | 9,280.00 | -1.38% | 79,225 |
| Nov 26, 2025 | 9,250.00 | 9,470.00 | 9,230.00 | 9,410.00 | 9,410.00 | 3.18% | 196,608 |
| Nov 25, 2025 | 9,240.00 | 9,290.00 | 9,070.00 | 9,120.00 | 9,120.00 | -0.44% | 118,387 |
| Nov 24, 2025 | 9,110.00 | 9,320.00 | 9,050.00 | 9,160.00 | 9,160.00 | 1.55% | 115,634 |
| Nov 21, 2025 | 9,140.00 | 9,150.00 | 8,930.00 | 9,020.00 | 9,020.00 | -1.31% | 95,261 |
| Nov 20, 2025 | 9,030.00 | 9,300.00 | 9,030.00 | 9,140.00 | 9,140.00 | 1.44% | 86,655 |
| Nov 19, 2025 | 9,150.00 | 9,270.00 | 8,900.00 | 9,010.00 | 9,010.00 | -0.55% | 133,549 |
| Nov 18, 2025 | 9,460.00 | 9,500.00 | 9,040.00 | 9,060.00 | 9,060.00 | -4.63% | 189,148 |
| Nov 17, 2025 | 9,730.00 | 9,790.00 | 9,480.00 | 9,500.00 | 9,500.00 | -1.66% | 149,379 |
| Nov 14, 2025 | 9,890.00 | 10,040.00 | 9,650.00 | 9,660.00 | 9,660.00 | -2.42% | 132,241 |
| Nov 13, 2025 | 9,710.00 | 10,060.00 | 9,670.00 | 9,900.00 | 9,900.00 | 1.02% | 198,503 |
| Nov 12, 2025 | 9,550.00 | 9,910.00 | 9,540.00 | 9,800.00 | 9,800.00 | 2.73% | 181,210 |
| Nov 11, 2025 | 9,640.00 | 9,800.00 | 9,530.00 | 9,540.00 | 9,540.00 | -1.24% | 153,747 |
| Nov 10, 2025 | 9,630.00 | 9,880.00 | 9,550.00 | 9,660.00 | 9,660.00 | 1.68% | 109,525 |
| Nov 7, 2025 | 9,770.00 | 9,850.00 | 9,430.00 | 9,500.00 | 9,500.00 | -3.65% | 153,692 |
| Nov 6, 2025 | 9,700.00 | 9,940.00 | 9,610.00 | 9,860.00 | 9,860.00 | 2.60% | 162,486 |
| Nov 5, 2025 | 9,900.00 | 9,910.00 | 9,420.00 | 9,610.00 | 9,610.00 | -0.93% | 149,208 |
| Nov 4, 2025 | 9,450.00 | 9,820.00 | 9,400.00 | 9,700.00 | 9,700.00 | 3.19% | 183,849 |
| Nov 3, 2025 | 9,550.00 | 9,600.00 | 9,390.00 | 9,400.00 | 9,400.00 | -1.57% | 131,258 |
| Oct 31, 2025 | 9,740.00 | 9,740.00 | 9,520.00 | 9,550.00 | 9,550.00 | -1.14% | 120,656 |
| Oct 30, 2025 | 9,910.00 | 9,980.00 | 9,610.00 | 9,660.00 | 9,660.00 | -3.21% | 122,988 |
| Oct 29, 2025 | 10,180.00 | 10,180.00 | 9,900.00 | 9,980.00 | 9,980.00 | -0.99% | 81,515 |
| Oct 28, 2025 | 10,050.00 | 10,190.00 | 9,950.00 | 10,080.00 | 10,080.00 | 0.70% | 101,970 |
| Oct 27, 2025 | 9,760.00 | 10,040.00 | 9,760.00 | 10,010.00 | 10,010.00 | 2.14% | 163,883 |
| Oct 24, 2025 | 9,910.00 | 9,920.00 | 9,760.00 | 9,800.00 | 9,800.00 | -0.61% | 109,327 |
| Oct 23, 2025 | 9,970.00 | 10,140.00 | 9,860.00 | 9,860.00 | 9,860.00 | -1.60% | 104,691 |
| Oct 22, 2025 | 9,850.00 | 10,040.00 | 9,770.00 | 10,020.00 | 10,020.00 | 1.52% | 98,784 |
| Oct 21, 2025 | 9,740.00 | 9,920.00 | 9,740.00 | 9,870.00 | 9,870.00 | 1.13% | 90,188 |
| Oct 20, 2025 | 9,570.00 | 9,840.00 | 9,530.00 | 9,760.00 | 9,760.00 | 1.88% | 82,004 |
| Oct 17, 2025 | 9,620.00 | 9,780.00 | 9,500.00 | 9,580.00 | 9,580.00 | -1.03% | 130,255 |
| Oct 16, 2025 | 9,560.00 | 9,790.00 | 9,560.00 | 9,680.00 | 9,680.00 | 0.31% | 67,376 |
| Oct 15, 2025 | 9,480.00 | 9,670.00 | 9,480.00 | 9,650.00 | 9,650.00 | 1.15% | 66,417 |
| Oct 14, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,540.00 | 9,540.00 | -1.34% | 105,505 |
| Oct 13, 2025 | 9,730.00 | 9,730.00 | 9,430.00 | 9,670.00 | 9,670.00 | -0.92% | 113,292 |
| Oct 10, 2025 | 9,910.00 | 10,130.00 | 9,760.00 | 9,760.00 | 9,760.00 | -2.01% | 132,091 |
| Oct 2, 2025 | 10,040.00 | 10,210.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.71% | 143,669 |
| Oct 1, 2025 | 10,040.00 | 10,040.00 | 9,870.00 | 9,890.00 | 9,890.00 | -0.40% | 91,624 |
| Sep 30, 2025 | 9,980.00 | 10,030.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.70% | 65,502 |
| Sep 29, 2025 | 10,090.00 | 10,090.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 86,582 |
| Sep 26, 2025 | 10,360.00 | 10,390.00 | 9,980.00 | 10,000.00 | 10,000.00 | -3.47% | 154,509 |
| Sep 25, 2025 | 10,640.00 | 10,640.00 | 10,310.00 | 10,360.00 | 10,360.00 | -2.08% | 91,365 |
| Sep 24, 2025 | 10,870.00 | 10,870.00 | 10,500.00 | 10,580.00 | 10,580.00 | -1.86% | 108,162 |
| Sep 23, 2025 | 10,770.00 | 10,900.00 | 10,590.00 | 10,780.00 | 10,780.00 | -0.19% | 125,462 |
| Sep 22, 2025 | 10,900.00 | 10,930.00 | 10,730.00 | 10,800.00 | 10,800.00 | -0.37% | 106,979 |