Sidiz.Inc. (KRX:134790)
South Korea
· Delayed Price · Currency is KRW 22,350
+100 (0.45%)
Last updated: Dec 5, 2025, 12:46 PM KST
Sidiz.Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,300.00 | 22,450.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.22% | 764 |
| Dec 4, 2025 | 22,600.00 | 22,600.00 | 22,200.00 | 22,250.00 | 22,250.00 | -1.11% | 1,095 |
| Dec 3, 2025 | 22,400.00 | 22,650.00 | 22,400.00 | 22,500.00 | 22,500.00 | 0.90% | 760 |
| Dec 2, 2025 | 22,350.00 | 22,400.00 | 22,250.00 | 22,300.00 | 22,300.00 | -0.22% | 1,361 |
| Dec 1, 2025 | 22,350.00 | 22,550.00 | 22,350.00 | 22,350.00 | 22,350.00 | - | 735 |
| Nov 28, 2025 | 22,000.00 | 22,600.00 | 22,000.00 | 22,350.00 | 22,350.00 | 0.90% | 2,481 |
| Nov 27, 2025 | 21,800.00 | 22,200.00 | 21,800.00 | 22,150.00 | 22,150.00 | 1.84% | 1,457 |
| Nov 26, 2025 | 22,000.00 | 22,050.00 | 21,750.00 | 21,750.00 | 21,750.00 | -0.91% | 1,112 |
| Nov 25, 2025 | 22,000.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | - | 1,079 |
| Nov 24, 2025 | 21,900.00 | 22,000.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 1,028 |
| Nov 21, 2025 | 22,300.00 | 22,300.00 | 21,600.00 | 21,850.00 | 21,850.00 | -1.58% | 2,578 |
| Nov 20, 2025 | 21,800.00 | 22,300.00 | 21,700.00 | 22,200.00 | 22,200.00 | 2.30% | 1,928 |
| Nov 19, 2025 | 21,900.00 | 22,000.00 | 21,650.00 | 21,700.00 | 21,700.00 | -1.36% | 3,223 |
| Nov 18, 2025 | 22,250.00 | 22,250.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.68% | 363 |
| Nov 17, 2025 | 22,200.00 | 22,250.00 | 22,100.00 | 22,150.00 | 22,150.00 | -0.23% | 531 |
| Nov 14, 2025 | 22,250.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.89% | 821 |
| Nov 13, 2025 | 22,400.00 | 22,500.00 | 22,250.00 | 22,400.00 | 22,400.00 | - | 852 |
| Nov 12, 2025 | 22,400.00 | 22,550.00 | 21,600.00 | 22,400.00 | 22,400.00 | -0.22% | 4,136 |
| Nov 11, 2025 | 22,100.00 | 22,700.00 | 22,000.00 | 22,450.00 | 22,450.00 | 0.90% | 5,884 |
| Nov 10, 2025 | 21,850.00 | 22,450.00 | 21,850.00 | 22,250.00 | 22,250.00 | 1.83% | 2,076 |
| Nov 7, 2025 | 22,300.00 | 22,300.00 | 21,750.00 | 21,850.00 | 21,850.00 | -2.02% | 3,434 |
| Nov 6, 2025 | 22,350.00 | 22,350.00 | 22,050.00 | 22,300.00 | 22,300.00 | 0.45% | 1,456 |
| Nov 5, 2025 | 22,900.00 | 22,900.00 | 22,000.00 | 22,200.00 | 22,200.00 | -2.42% | 4,380 |
| Nov 4, 2025 | 23,050.00 | 23,050.00 | 22,700.00 | 22,750.00 | 22,750.00 | -1.52% | 3,863 |
| Nov 3, 2025 | 23,150.00 | 23,250.00 | 23,050.00 | 23,100.00 | 23,100.00 | -0.22% | 1,902 |
| Oct 31, 2025 | 23,300.00 | 23,300.00 | 23,050.00 | 23,150.00 | 23,150.00 | -0.64% | 2,567 |
| Oct 30, 2025 | 23,650.00 | 23,650.00 | 23,250.00 | 23,300.00 | 23,300.00 | -1.48% | 4,422 |
| Oct 29, 2025 | 24,050.00 | 24,050.00 | 23,600.00 | 23,650.00 | 23,650.00 | -2.47% | 4,495 |
| Oct 28, 2025 | 24,250.00 | 24,350.00 | 23,900.00 | 24,250.00 | 24,250.00 | 0.21% | 2,121 |
| Oct 27, 2025 | 24,050.00 | 24,400.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.21% | 2,886 |
| Oct 24, 2025 | 24,450.00 | 24,450.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.41% | 2,815 |
| Oct 23, 2025 | 24,550.00 | 24,600.00 | 24,150.00 | 24,250.00 | 24,250.00 | -1.22% | 3,185 |
| Oct 22, 2025 | 24,500.00 | 24,550.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.61% | 518 |
| Oct 21, 2025 | 24,750.00 | 24,800.00 | 24,400.00 | 24,400.00 | 24,400.00 | -1.41% | 785 |
| Oct 20, 2025 | 24,400.00 | 24,750.00 | 24,350.00 | 24,750.00 | 24,750.00 | 1.43% | 636 |
| Oct 17, 2025 | 25,050.00 | 25,050.00 | 24,400.00 | 24,400.00 | 24,400.00 | -2.59% | 1,357 |
| Oct 16, 2025 | 25,600.00 | 26,000.00 | 25,050.00 | 25,050.00 | 25,050.00 | -2.15% | 2,648 |
| Oct 15, 2025 | 24,750.00 | 25,800.00 | 24,675.00 | 25,600.00 | 25,600.00 | 4.07% | 2,808 |
| Oct 14, 2025 | 25,400.00 | 25,400.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.80% | 2,764 |
| Oct 13, 2025 | 25,700.00 | 25,700.00 | 24,700.00 | 25,050.00 | 25,050.00 | -2.72% | 2,962 |
| Oct 10, 2025 | 25,000.00 | 26,350.00 | 24,300.00 | 25,750.00 | 25,750.00 | 3.83% | 12,111 |
| Oct 2, 2025 | 24,200.00 | 26,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | 2.69% | 9,757 |
| Oct 1, 2025 | 23,650.00 | 24,200.00 | 23,550.00 | 24,150.00 | 24,150.00 | 2.11% | 1,130 |
| Sep 30, 2025 | 24,000.00 | 24,000.00 | 23,500.00 | 23,650.00 | 23,650.00 | -0.42% | 549 |
| Sep 29, 2025 | 23,450.00 | 23,950.00 | 23,450.00 | 23,750.00 | 23,750.00 | 1.50% | 1,819 |
| Sep 26, 2025 | 23,950.00 | 24,000.00 | 23,300.00 | 23,400.00 | 23,400.00 | -2.50% | 5,412 |
| Sep 25, 2025 | 24,050.00 | 24,050.00 | 23,850.00 | 24,000.00 | 24,000.00 | - | 1,090 |
| Sep 24, 2025 | 24,200.00 | 24,250.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.62% | 1,997 |
| Sep 23, 2025 | 24,500.00 | 24,500.00 | 24,100.00 | 24,150.00 | 24,150.00 | -1.23% | 3,025 |
| Sep 22, 2025 | 24,800.00 | 24,800.00 | 24,400.00 | 24,450.00 | 24,450.00 | -1.01% | 2,881 |
| Sep 19, 2025 | 24,650.00 | 24,850.00 | 24,600.00 | 24,700.00 | 24,700.00 | 0.20% | 1,386 |
| Sep 18, 2025 | 24,700.00 | 25,050.00 | 24,550.00 | 24,650.00 | 24,650.00 | - | 1,436 |
| Sep 17, 2025 | 24,800.00 | 24,900.00 | 24,500.00 | 24,650.00 | 24,650.00 | -0.60% | 2,581 |
| Sep 16, 2025 | 24,700.00 | 24,950.00 | 24,700.00 | 24,800.00 | 24,800.00 | -0.20% | 2,070 |
| Sep 15, 2025 | 25,350.00 | 25,350.00 | 24,700.00 | 24,850.00 | 24,850.00 | -1.19% | 6,056 |
| Sep 12, 2025 | 25,550.00 | 25,550.00 | 25,050.00 | 25,150.00 | 25,150.00 | -1.37% | 3,744 |
| Sep 11, 2025 | 26,000.00 | 26,100.00 | 25,350.00 | 25,500.00 | 25,500.00 | -1.54% | 4,000 |
| Sep 10, 2025 | 25,250.00 | 26,000.00 | 25,250.00 | 25,900.00 | 25,900.00 | 1.97% | 2,170 |
| Sep 9, 2025 | 25,500.00 | 25,500.00 | 25,250.00 | 25,400.00 | 25,400.00 | -0.20% | 2,147 |
| Sep 8, 2025 | 25,600.00 | 25,600.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.78% | 1,646 |
| Sep 5, 2025 | 25,400.00 | 25,650.00 | 25,400.00 | 25,650.00 | 25,650.00 | 0.79% | 2,232 |
| Sep 4, 2025 | 25,350.00 | 25,550.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.20% | 2,491 |
| Sep 3, 2025 | 25,250.00 | 25,500.00 | 25,200.00 | 25,400.00 | 25,400.00 | 0.79% | 1,402 |
| Sep 2, 2025 | 25,800.00 | 25,850.00 | 25,200.00 | 25,200.00 | 25,200.00 | -2.14% | 5,298 |
| Sep 1, 2025 | 26,350.00 | 26,350.00 | 25,550.00 | 25,750.00 | 25,750.00 | -2.28% | 7,118 |
| Aug 29, 2025 | 27,250.00 | 27,250.00 | 26,050.00 | 26,350.00 | 26,350.00 | -3.13% | 15,024 |
| Aug 28, 2025 | 27,400.00 | 27,450.00 | 27,100.00 | 27,200.00 | 27,200.00 | -0.55% | 3,698 |
| Aug 27, 2025 | 27,350.00 | 27,600.00 | 27,200.00 | 27,350.00 | 27,350.00 | -0.18% | 3,517 |
| Aug 26, 2025 | 27,450.00 | 27,600.00 | 27,150.00 | 27,400.00 | 27,400.00 | - | 4,012 |
| Aug 25, 2025 | 27,200.00 | 27,750.00 | 27,150.00 | 27,400.00 | 27,400.00 | 0.92% | 7,246 |
| Aug 22, 2025 | 27,250.00 | 27,400.00 | 27,050.00 | 27,150.00 | 27,150.00 | -0.37% | 4,182 |
| Aug 21, 2025 | 28,200.00 | 28,200.00 | 27,200.00 | 27,250.00 | 27,250.00 | -3.37% | 10,978 |
| Aug 20, 2025 | 29,350.00 | 29,400.00 | 27,600.00 | 28,200.00 | 28,200.00 | -3.75% | 11,386 |
| Aug 19, 2025 | 28,600.00 | 29,500.00 | 28,600.00 | 29,300.00 | 29,300.00 | 2.27% | 7,038 |
| Aug 18, 2025 | 29,600.00 | 29,600.00 | 28,300.00 | 28,650.00 | 28,650.00 | -3.21% | 12,891 |
| Aug 14, 2025 | 29,650.00 | 29,700.00 | 29,250.00 | 29,600.00 | 29,600.00 | 0.17% | 4,023 |
| Aug 13, 2025 | 29,900.00 | 30,000.00 | 29,550.00 | 29,550.00 | 29,550.00 | -0.84% | 3,746 |
| Aug 12, 2025 | 29,900.00 | 29,950.00 | 29,750.00 | 29,800.00 | 29,800.00 | 0.17% | 2,161 |
| Aug 11, 2025 | 29,900.00 | 30,150.00 | 29,650.00 | 29,750.00 | 29,750.00 | -0.34% | 6,221 |
| Aug 8, 2025 | 29,500.00 | 29,850.00 | 29,200.00 | 29,850.00 | 29,850.00 | 1.36% | 6,387 |
| Aug 7, 2025 | 29,750.00 | 29,950.00 | 29,300.00 | 29,450.00 | 29,450.00 | -0.84% | 6,558 |
| Aug 6, 2025 | 28,900.00 | 29,750.00 | 28,900.00 | 29,700.00 | 29,700.00 | 2.95% | 5,834 |
| Aug 5, 2025 | 28,950.00 | 29,150.00 | 28,750.00 | 28,850.00 | 28,850.00 | -0.17% | 4,771 |
| Aug 4, 2025 | 28,950.00 | 29,500.00 | 28,900.00 | 28,900.00 | 28,900.00 | -1.03% | 6,409 |
| Aug 1, 2025 | 29,850.00 | 29,950.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.34% | 5,352 |
| Jul 31, 2025 | 29,550.00 | 29,950.00 | 29,550.00 | 29,900.00 | 29,900.00 | 0.84% | 4,194 |
| Jul 30, 2025 | 29,400.00 | 30,350.00 | 29,200.00 | 29,650.00 | 29,650.00 | 1.37% | 10,225 |
| Jul 29, 2025 | 29,150.00 | 29,500.00 | 28,700.00 | 29,250.00 | 29,250.00 | 0.69% | 4,994 |
| Jul 28, 2025 | 29,050.00 | 29,300.00 | 28,800.00 | 29,050.00 | 29,050.00 | - | 6,980 |
| Jul 25, 2025 | 28,750.00 | 29,250.00 | 28,750.00 | 29,050.00 | 29,050.00 | 0.35% | 5,480 |
| Jul 24, 2025 | 29,200.00 | 29,300.00 | 28,750.00 | 28,950.00 | 28,950.00 | -0.69% | 6,437 |
| Jul 23, 2025 | 29,150.00 | 29,500.00 | 28,950.00 | 29,150.00 | 29,150.00 | -0.85% | 7,607 |
| Jul 22, 2025 | 30,350.00 | 30,600.00 | 29,000.00 | 29,400.00 | 29,400.00 | -3.13% | 13,477 |
| Jul 21, 2025 | 30,550.00 | 30,600.00 | 30,300.00 | 30,350.00 | 30,350.00 | -0.82% | 3,811 |
| Jul 18, 2025 | 30,950.00 | 31,300.00 | 30,350.00 | 30,600.00 | 30,600.00 | -2.08% | 8,887 |
| Jul 17, 2025 | 31,500.00 | 31,700.00 | 31,100.00 | 31,250.00 | 31,250.00 | -0.79% | 8,244 |
| Jul 16, 2025 | 32,350.00 | 32,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | -3.23% | 18,858 |
| Jul 15, 2025 | 33,750.00 | 33,950.00 | 32,550.00 | 32,550.00 | 32,550.00 | -3.56% | 34,889 |
| Jul 14, 2025 | 31,900.00 | 40,000.00 | 31,250.00 | 33,750.00 | 33,750.00 | 6.47% | 353,004 |
| Jul 11, 2025 | 31,100.00 | 32,250.00 | 31,050.00 | 31,700.00 | 31,700.00 | 2.09% | 8,749 |