SD Biosensor, Inc. (KRX:137310)
South Korea
· Delayed Price · Currency is KRW 8,370.00
-130.00 (-1.53%)
Last updated: Apr 29, 2026, 2:01 PM KST
SD Biosensor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 175,884 |
| Apr 15, 2026 | 8,370.00 | 8,410.00 | 8,235.00 | 8,300.00 | 8,300.00 | 0.24% | 99,141 |
| 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 | -3.69% | 77,687 |
| Mar 27, 2026 | 7,760.00 | 8,130.00 | 7,750.00 | 8,130.00 | 7,930.00 | 2.39% | 82,193 |
| Mar 26, 2026 | 8,050.00 | 8,110.00 | 7,880.00 | 7,940.00 | 7,744.67 | 0.13% | 88,008 |
| Mar 25, 2026 | 7,780.00 | 8,040.00 | 7,730.00 | 7,930.00 | 7,734.92 | 2.85% | 99,116 |
| Mar 24, 2026 | 7,660.00 | 7,760.00 | 7,520.00 | 7,710.00 | 7,520.33 | 2.66% | 92,493 |
| Mar 23, 2026 | 7,670.00 | 7,770.00 | 7,460.00 | 7,510.00 | 7,325.25 | -4.09% | 138,783 |
| Mar 20, 2026 | 7,950.00 | 8,100.00 | 7,830.00 | 7,830.00 | 7,637.38 | -2.13% | 155,987 |
| Mar 19, 2026 | 7,900.00 | 8,120.00 | 7,860.00 | 8,000.00 | 7,803.20 | -0.87% | 86,811 |
| Mar 18, 2026 | 7,940.00 | 8,130.00 | 7,940.00 | 8,070.00 | 7,871.48 | 2.15% | 90,735 |
| Mar 17, 2026 | 7,800.00 | 8,220.00 | 7,720.00 | 7,900.00 | 7,705.66 | 3.67% | 117,522 |
| Mar 16, 2026 | 7,980.00 | 8,100.00 | 7,600.00 | 7,620.00 | 7,432.55 | -5.34% | 176,113 |
| Mar 13, 2026 | 8,200.00 | 8,360.00 | 7,990.00 | 8,050.00 | 7,851.97 | -5.52% | 248,696 |
| Mar 12, 2026 | 8,000.00 | 8,520.00 | 7,970.00 | 8,520.00 | 8,310.41 | 5.06% | 144,479 |
| Mar 11, 2026 | 7,900.00 | 8,390.00 | 7,820.00 | 8,110.00 | 7,910.49 | 5.19% | 187,828 |
| Mar 10, 2026 | 7,430.00 | 7,800.00 | 7,380.00 | 7,710.00 | 7,520.33 | 5.33% | 303,036 |
| Mar 9, 2026 | 7,260.00 | 7,400.00 | 7,100.00 | 7,320.00 | 7,139.93 | -3.56% | 293,846 |
| Mar 6, 2026 | 7,620.00 | 7,980.00 | 7,460.00 | 7,590.00 | 7,403.28 | -2.32% | 143,154 |
| Mar 5, 2026 | 7,650.00 | 7,900.00 | 7,420.00 | 7,770.00 | 7,578.86 | 7.02% | 176,453 |
| Mar 4, 2026 | 8,190.00 | 8,190.00 | 7,210.00 | 7,260.00 | 7,081.40 | -11.25% | 312,391 |
| Mar 3, 2026 | 8,280.00 | 8,420.00 | 8,160.00 | 8,180.00 | 7,978.77 | -3.08% | 249,660 |
| Feb 27, 2026 | 8,660.00 | 8,660.00 | 8,380.00 | 8,440.00 | 8,232.37 | -1.29% | 184,347 |
| Feb 26, 2026 | 8,900.00 | 8,940.00 | 8,530.00 | 8,550.00 | 8,339.67 | -4.47% | 243,761 |
| Feb 25, 2026 | 9,260.00 | 9,260.00 | 8,800.00 | 8,950.00 | 8,729.83 | -3.35% | 331,093 |
| Feb 24, 2026 | 9,260.00 | 9,390.00 | 9,210.00 | 9,260.00 | 9,032.20 | -0.22% | 156,345 |
| Feb 23, 2026 | 9,130.00 | 9,310.00 | 9,060.00 | 9,280.00 | 9,051.71 | 1.75% | 151,787 |
| Feb 20, 2026 | 9,070.00 | 9,180.00 | 8,960.00 | 9,120.00 | 8,895.65 | 0.55% | 131,293 |
| Feb 19, 2026 | 8,920.00 | 9,090.00 | 8,780.00 | 9,070.00 | 8,846.88 | 2.95% | 144,088 |
| Feb 13, 2026 | 8,940.00 | 8,970.00 | 8,800.00 | 8,810.00 | 8,593.27 | -2.11% | 145,434 |
| Feb 12, 2026 | 9,110.00 | 9,190.00 | 8,930.00 | 9,000.00 | 8,778.60 | -0.88% | 123,250 |
| Feb 11, 2026 | 9,270.00 | 9,380.00 | 9,050.00 | 9,080.00 | 8,856.63 | -1.20% | 160,613 |
| Feb 10, 2026 | 8,770.00 | 9,200.00 | 8,770.00 | 9,190.00 | 8,963.92 | 4.79% | 203,594 |
| Feb 9, 2026 | 8,810.00 | 9,000.00 | 8,730.00 | 8,770.00 | 8,554.26 | 0.92% | 132,999 |
| Feb 6, 2026 | 8,640.00 | 8,780.00 | 8,470.00 | 8,690.00 | 8,476.22 | -1.03% | 188,899 |
| Feb 5, 2026 | 8,950.00 | 9,060.00 | 8,700.00 | 8,780.00 | 8,564.01 | -1.68% | 177,520 |
| Feb 4, 2026 | 8,940.00 | 9,000.00 | 8,830.00 | 8,930.00 | 8,710.32 | 0.56% | 119,433 |
| Feb 3, 2026 | 9,000.00 | 9,060.00 | 8,740.00 | 8,880.00 | 8,661.55 | 1.25% | 165,773 |
| Feb 2, 2026 | 9,260.00 | 9,270.00 | 8,760.00 | 8,770.00 | 8,554.26 | -2.77% | 199,029 |
| Jan 30, 2026 | 8,960.00 | 9,290.00 | 8,920.00 | 9,020.00 | 8,798.11 | - | 207,438 |
| Jan 29, 2026 | 8,890.00 | 9,060.00 | 8,700.00 | 9,020.00 | 8,798.11 | 1.46% | 173,231 |
| Jan 28, 2026 | 8,780.00 | 8,960.00 | 8,780.00 | 8,890.00 | 8,671.30 | 1.95% | 172,997 |
| Jan 27, 2026 | 8,700.00 | 8,870.00 | 8,570.00 | 8,720.00 | 8,505.49 | -0.11% | 135,182 |
| Jan 26, 2026 | 8,520.00 | 8,860.00 | 8,470.00 | 8,730.00 | 8,515.24 | 3.93% | 175,514 |
| Jan 23, 2026 | 8,190.00 | 8,450.00 | 8,160.00 | 8,400.00 | 8,193.36 | 2.19% | 153,755 |
| Jan 22, 2026 | 8,200.00 | 8,290.00 | 8,150.00 | 8,220.00 | 8,017.79 | 0.12% | 126,597 |
| Jan 21, 2026 | 8,500.00 | 8,500.00 | 8,180.00 | 8,210.00 | 8,008.03 | -3.07% | 110,995 |
| Jan 20, 2026 | 8,240.00 | 8,600.00 | 8,210.00 | 8,470.00 | 8,261.64 | 3.04% | 188,502 |
| Jan 19, 2026 | 8,390.00 | 8,400.00 | 8,210.00 | 8,220.00 | 8,017.79 | -2.03% | 116,581 |
| Jan 16, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,390.00 | 8,183.60 | -1.64% | 155,506 |
| Jan 15, 2026 | 8,450.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,320.16 | 0.24% | 123,681 |
| Jan 14, 2026 | 8,570.00 | 8,630.00 | 8,480.00 | 8,510.00 | 8,300.65 | -0.47% | 115,558 |
| Jan 13, 2026 | 8,710.00 | 8,740.00 | 8,480.00 | 8,550.00 | 8,339.67 | -1.27% | 133,297 |
| Jan 12, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,660.00 | 8,446.96 | -0.57% | 104,954 |
| Jan 9, 2026 | 8,670.00 | 8,780.00 | 8,600.00 | 8,710.00 | 8,495.73 | 0.46% | 82,382 |
| Jan 8, 2026 | 8,860.00 | 8,860.00 | 8,660.00 | 8,670.00 | 8,456.72 | -2.14% | 158,575 |
| Jan 7, 2026 | 8,940.00 | 8,970.00 | 8,830.00 | 8,860.00 | 8,642.04 | -1.34% | 141,136 |
| Jan 6, 2026 | 9,100.00 | 9,120.00 | 8,970.00 | 8,980.00 | 8,759.09 | -1.54% | 133,778 |
| Jan 5, 2026 | 9,150.00 | 9,170.00 | 9,010.00 | 9,120.00 | 8,895.65 | 0.44% | 80,276 |
| Jan 2, 2026 | 9,040.00 | 9,170.00 | 8,840.00 | 9,080.00 | 8,856.63 | 2.02% | 86,434 |
| Dec 30, 2025 | 8,920.00 | 9,000.00 | 8,890.00 | 8,900.00 | 8,681.06 | -0.67% | 63,128 |
| Dec 29, 2025 | 8,950.00 | 9,040.00 | 8,910.00 | 8,960.00 | 8,739.58 | -0.78% | 71,270 |
| Dec 26, 2025 | 9,030.00 | 9,090.00 | 8,970.00 | 9,030.00 | 8,807.86 | - | 53,553 |
| Dec 24, 2025 | 9,120.00 | 9,150.00 | 9,020.00 | 9,030.00 | 8,807.86 | -0.99% | 45,229 |
| Dec 23, 2025 | 9,270.00 | 9,300.00 | 9,100.00 | 9,120.00 | 8,895.65 | -1.51% | 53,895 |
| Dec 22, 2025 | 9,270.00 | 9,300.00 | 9,190.00 | 9,260.00 | 9,032.20 | 0.65% | 74,831 |
| Dec 19, 2025 | 9,120.00 | 9,200.00 | 9,020.00 | 9,200.00 | 8,973.68 | 2.22% | 99,338 |
| Dec 18, 2025 | 9,110.00 | 9,110.00 | 8,940.00 | 9,000.00 | 8,778.60 | -0.99% | 69,516 |
| Dec 17, 2025 | 9,000.00 | 9,140.00 | 8,990.00 | 9,090.00 | 8,866.38 | 1.11% | 58,445 |
| Dec 16, 2025 | 9,020.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,768.84 | -0.44% | 149,033 |
| Dec 15, 2025 | 9,230.00 | 9,230.00 | 9,030.00 | 9,030.00 | 8,807.86 | -2.48% | 122,438 |
| Dec 12, 2025 | 9,300.00 | 9,380.00 | 8,990.00 | 9,260.00 | 9,032.20 | -0.11% | 107,000 |
| Dec 11, 2025 | 9,200.00 | 9,390.00 | 9,170.00 | 9,270.00 | 9,041.96 | 1.76% | 205,095 |
| Dec 10, 2025 | 9,270.00 | 9,270.00 | 9,000.00 | 9,110.00 | 8,885.89 | -0.33% | 66,490 |
| Dec 9, 2025 | 9,330.00 | 9,330.00 | 9,120.00 | 9,140.00 | 8,915.15 | -1.08% | 70,142 |
| Dec 8, 2025 | 9,400.00 | 9,430.00 | 9,220.00 | 9,240.00 | 9,012.69 | -2.01% | 76,097 |
| Dec 5, 2025 | 9,290.00 | 9,450.00 | 9,280.00 | 9,430.00 | 9,198.02 | 1.07% | 58,799 |
| Dec 4, 2025 | 9,430.00 | 9,480.00 | 9,060.00 | 9,330.00 | 9,100.48 | -1.27% | 64,280 |
| Dec 3, 2025 | 9,350.00 | 9,510.00 | 9,350.00 | 9,450.00 | 9,217.53 | 0.53% | 59,890 |
| Dec 2, 2025 | 9,380.00 | 9,420.00 | 9,260.00 | 9,400.00 | 9,168.76 | 1.08% | 71,301 |
| Dec 1, 2025 | 9,500.00 | 9,560.00 | 9,290.00 | 9,300.00 | 9,071.22 | -1.80% | 55,518 |