SD Biosensor, Inc. (KRX:137310)
South Korea
· Delayed Price · Currency is KRW 7,290.00
-300.00 (-3.95%)
Last updated: Mar 9, 2026, 2:36 PM KST
SD Biosensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,620.00 | 7,980.00 | 7,460.00 | 7,590.00 | - | - | 143,154 |
| Mar 6, 2026 | 7,620.00 | 7,980.00 | 7,460.00 | 7,590.00 | 7,590.00 | -2.32% | 143,154 |
| Mar 5, 2026 | 7,650.00 | 7,900.00 | 7,420.00 | 7,770.00 | 7,770.00 | 7.02% | 176,453 |
| Mar 4, 2026 | 8,190.00 | 8,190.00 | 7,210.00 | 7,260.00 | 7,260.00 | -11.25% | 312,391 |
| Mar 3, 2026 | 8,280.00 | 8,420.00 | 8,160.00 | 8,180.00 | 8,180.00 | -3.08% | 249,660 |
| Feb 27, 2026 | 8,660.00 | 8,660.00 | 8,380.00 | 8,440.00 | 8,440.00 | -1.29% | 184,347 |
| Feb 26, 2026 | 8,900.00 | 8,940.00 | 8,530.00 | 8,550.00 | 8,550.00 | -4.47% | 243,761 |
| Feb 25, 2026 | 9,260.00 | 9,260.00 | 8,800.00 | 8,950.00 | 8,950.00 | -3.35% | 331,091 |
| Feb 24, 2026 | 9,260.00 | 9,390.00 | 9,210.00 | 9,260.00 | 9,260.00 | -0.22% | 156,345 |
| Feb 23, 2026 | 9,130.00 | 9,310.00 | 9,060.00 | 9,280.00 | 9,280.00 | 1.75% | 151,787 |
| Feb 20, 2026 | 9,070.00 | 9,180.00 | 8,960.00 | 9,120.00 | 9,120.00 | 0.55% | 131,292 |
| Feb 19, 2026 | 8,920.00 | 9,090.00 | 8,780.00 | 9,070.00 | 9,070.00 | 2.95% | 144,087 |
| Feb 13, 2026 | 8,940.00 | 8,970.00 | 8,800.00 | 8,810.00 | 8,810.00 | -2.11% | 145,434 |
| Feb 12, 2026 | 9,110.00 | 9,190.00 | 8,930.00 | 9,000.00 | 9,000.00 | -0.88% | 123,250 |
| Feb 11, 2026 | 9,270.00 | 9,380.00 | 9,050.00 | 9,080.00 | 9,080.00 | -1.20% | 160,613 |
| Feb 10, 2026 | 8,770.00 | 9,200.00 | 8,770.00 | 9,190.00 | 9,190.00 | 4.79% | 203,594 |
| Feb 9, 2026 | 8,810.00 | 9,000.00 | 8,730.00 | 8,770.00 | 8,770.00 | 0.92% | 132,999 |
| Feb 6, 2026 | 8,640.00 | 8,780.00 | 8,470.00 | 8,690.00 | 8,690.00 | -1.03% | 188,899 |
| Feb 5, 2026 | 8,950.00 | 9,060.00 | 8,700.00 | 8,780.00 | 8,780.00 | -1.68% | 177,518 |
| Feb 4, 2026 | 8,940.00 | 9,000.00 | 8,830.00 | 8,930.00 | 8,930.00 | 0.56% | 119,433 |
| Feb 3, 2026 | 9,000.00 | 9,060.00 | 8,740.00 | 8,880.00 | 8,880.00 | 1.25% | 165,771 |
| Feb 2, 2026 | 9,260.00 | 9,270.00 | 8,760.00 | 8,770.00 | 8,770.00 | -2.77% | 199,029 |
| Jan 30, 2026 | 8,960.00 | 9,290.00 | 8,920.00 | 9,020.00 | 9,020.00 | - | 207,438 |
| Jan 29, 2026 | 8,890.00 | 9,060.00 | 8,700.00 | 9,020.00 | 9,020.00 | 1.46% | 173,231 |
| Jan 28, 2026 | 8,780.00 | 8,960.00 | 8,780.00 | 8,890.00 | 8,890.00 | 1.95% | 172,997 |
| Jan 27, 2026 | 8,700.00 | 8,870.00 | 8,570.00 | 8,720.00 | 8,720.00 | -0.11% | 135,182 |
| Jan 26, 2026 | 8,520.00 | 8,860.00 | 8,470.00 | 8,730.00 | 8,730.00 | 3.93% | 175,514 |
| Jan 23, 2026 | 8,190.00 | 8,450.00 | 8,160.00 | 8,400.00 | 8,400.00 | 2.19% | 143,755 |
| Jan 22, 2026 | 8,200.00 | 8,290.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.12% | 126,597 |
| Jan 21, 2026 | 8,500.00 | 8,500.00 | 8,180.00 | 8,210.00 | 8,210.00 | -3.07% | 110,995 |
| Jan 20, 2026 | 8,240.00 | 8,600.00 | 8,210.00 | 8,470.00 | 8,470.00 | 3.04% | 183,502 |
| Jan 19, 2026 | 8,390.00 | 8,400.00 | 8,210.00 | 8,220.00 | 8,220.00 | -2.03% | 116,581 |
| Jan 16, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,390.00 | 8,390.00 | -1.64% | 155,506 |
| Jan 15, 2026 | 8,450.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,530.00 | 0.24% | 123,681 |
| Jan 14, 2026 | 8,570.00 | 8,630.00 | 8,480.00 | 8,510.00 | 8,510.00 | -0.47% | 115,506 |
| Jan 13, 2026 | 8,710.00 | 8,740.00 | 8,480.00 | 8,550.00 | 8,550.00 | -1.27% | 133,297 |
| Jan 12, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.57% | 104,954 |
| Jan 9, 2026 | 8,670.00 | 8,780.00 | 8,600.00 | 8,710.00 | 8,710.00 | 0.46% | 82,379 |
| Jan 8, 2026 | 8,860.00 | 8,860.00 | 8,660.00 | 8,670.00 | 8,670.00 | -2.14% | 158,575 |
| Jan 7, 2026 | 8,940.00 | 8,970.00 | 8,830.00 | 8,860.00 | 8,860.00 | -1.34% | 141,136 |
| Jan 6, 2026 | 9,100.00 | 9,120.00 | 8,970.00 | 8,980.00 | 8,980.00 | -1.54% | 133,778 |
| Jan 5, 2026 | 9,150.00 | 9,170.00 | 9,010.00 | 9,120.00 | 9,120.00 | 0.44% | 80,276 |
| Jan 2, 2026 | 9,040.00 | 9,170.00 | 8,840.00 | 9,080.00 | 9,080.00 | 2.02% | 86,434 |
| Dec 30, 2025 | 8,920.00 | 9,000.00 | 8,890.00 | 8,900.00 | 8,900.00 | -0.67% | 63,128 |
| Dec 29, 2025 | 8,950.00 | 9,040.00 | 8,910.00 | 8,960.00 | 8,960.00 | -0.78% | 71,261 |
| Dec 26, 2025 | 9,030.00 | 9,090.00 | 8,970.00 | 9,030.00 | 9,030.00 | - | 53,553 |
| Dec 24, 2025 | 9,120.00 | 9,150.00 | 9,020.00 | 9,030.00 | 9,030.00 | -0.99% | 45,229 |
| Dec 23, 2025 | 9,270.00 | 9,300.00 | 9,100.00 | 9,120.00 | 9,120.00 | -1.51% | 53,895 |
| Dec 22, 2025 | 9,270.00 | 9,300.00 | 9,190.00 | 9,260.00 | 9,260.00 | 0.65% | 74,831 |
| Dec 19, 2025 | 9,120.00 | 9,200.00 | 9,020.00 | 9,200.00 | 9,200.00 | 2.22% | 99,338 |
| Dec 18, 2025 | 9,110.00 | 9,110.00 | 8,940.00 | 9,000.00 | 9,000.00 | -0.99% | 69,516 |
| Dec 17, 2025 | 9,000.00 | 9,140.00 | 8,990.00 | 9,090.00 | 9,090.00 | 1.11% | 58,445 |
| Dec 16, 2025 | 9,020.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,990.00 | -0.44% | 149,033 |
| Dec 15, 2025 | 9,230.00 | 9,230.00 | 9,030.00 | 9,030.00 | 9,030.00 | -2.48% | 122,438 |
| Dec 12, 2025 | 9,300.00 | 9,380.00 | 8,990.00 | 9,260.00 | 9,260.00 | -0.11% | 107,000 |
| Dec 11, 2025 | 9,200.00 | 9,390.00 | 9,170.00 | 9,270.00 | 9,270.00 | 1.76% | 205,095 |
| Dec 10, 2025 | 9,270.00 | 9,270.00 | 9,000.00 | 9,110.00 | 9,110.00 | -0.33% | 66,490 |
| Dec 9, 2025 | 9,330.00 | 9,330.00 | 9,120.00 | 9,140.00 | 9,140.00 | -1.08% | 70,142 |
| Dec 8, 2025 | 9,400.00 | 9,430.00 | 9,220.00 | 9,240.00 | 9,240.00 | -2.01% | 76,097 |
| 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 |