S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 70,500
+500 (0.71%)
At close: Nov 19, 2025
S&D Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 72,000.00 | 74,100.00 | 70,300.00 | 70,500.00 | 70,500.00 | 0.71% | 32,666 |
| Nov 18, 2025 | 72,700.00 | 72,700.00 | 69,700.00 | 70,000.00 | 70,000.00 | -0.57% | 33,585 |
| Nov 17, 2025 | 68,700.00 | 73,500.00 | 68,600.00 | 70,400.00 | 70,400.00 | 4.30% | 39,158 |
| Nov 14, 2025 | 67,200.00 | 73,700.00 | 66,900.00 | 67,500.00 | 67,500.00 | -2.46% | 46,958 |
| Nov 13, 2025 | 66,100.00 | 69,800.00 | 65,900.00 | 69,200.00 | 69,200.00 | 3.44% | 30,968 |
| Nov 12, 2025 | 65,200.00 | 66,900.00 | 64,900.00 | 66,900.00 | 66,900.00 | 2.45% | 9,038 |
| Nov 11, 2025 | 67,500.00 | 68,400.00 | 65,100.00 | 65,300.00 | 65,300.00 | -2.97% | 13,345 |
| Nov 10, 2025 | 65,500.00 | 67,900.00 | 65,500.00 | 67,300.00 | 67,300.00 | 2.59% | 13,376 |
| Nov 7, 2025 | 65,900.00 | 67,500.00 | 64,700.00 | 65,600.00 | 65,600.00 | -2.09% | 16,819 |
| Nov 6, 2025 | 68,700.00 | 69,900.00 | 66,500.00 | 67,000.00 | 67,000.00 | -2.47% | 19,541 |
| Nov 5, 2025 | 70,200.00 | 70,200.00 | 66,600.00 | 68,700.00 | 68,700.00 | -3.10% | 39,294 |
| Nov 4, 2025 | 71,300.00 | 72,300.00 | 70,000.00 | 70,900.00 | 70,900.00 | -2.21% | 36,221 |
| Nov 3, 2025 | 72,600.00 | 74,200.00 | 71,700.00 | 72,500.00 | 72,500.00 | -1.63% | 23,745 |
| Oct 31, 2025 | 76,000.00 | 78,800.00 | 73,100.00 | 73,700.00 | 73,700.00 | -0.54% | 47,843 |
| Oct 30, 2025 | 74,300.00 | 75,800.00 | 72,300.00 | 74,100.00 | 74,100.00 | 0.27% | 31,809 |
| Oct 29, 2025 | 75,800.00 | 75,900.00 | 73,300.00 | 73,900.00 | 73,900.00 | -2.51% | 39,302 |
| Oct 28, 2025 | 76,900.00 | 77,800.00 | 74,900.00 | 75,800.00 | 75,800.00 | -1.04% | 19,824 |
| Oct 27, 2025 | 77,600.00 | 77,800.00 | 76,200.00 | 76,600.00 | 76,600.00 | -0.52% | 18,141 |
| Oct 24, 2025 | 76,900.00 | 79,400.00 | 75,400.00 | 77,000.00 | 77,000.00 | - | 34,116 |
| Oct 23, 2025 | 78,500.00 | 81,000.00 | 76,700.00 | 77,000.00 | 77,000.00 | -2.78% | 25,322 |
| Oct 22, 2025 | 78,100.00 | 80,100.00 | 77,500.00 | 79,200.00 | 79,200.00 | -0.38% | 25,274 |
| Oct 21, 2025 | 83,000.00 | 83,100.00 | 78,700.00 | 79,500.00 | 79,500.00 | -3.40% | 29,688 |
| Oct 20, 2025 | 80,500.00 | 83,000.00 | 79,800.00 | 82,300.00 | 82,300.00 | 3.00% | 56,945 |
| Oct 17, 2025 | 84,400.00 | 84,400.00 | 79,500.00 | 79,900.00 | 79,900.00 | -5.44% | 97,534 |
| Oct 16, 2025 | 91,600.00 | 91,900.00 | 83,700.00 | 84,500.00 | 84,500.00 | -7.85% | 176,697 |
| Oct 15, 2025 | 96,600.00 | 99,800.00 | 91,200.00 | 91,700.00 | 91,700.00 | -6.33% | 73,186 |
| Oct 14, 2025 | 100,000.00 | 100,100.00 | 96,800.00 | 97,900.00 | 97,900.00 | -2.20% | 18,481 |
| Oct 13, 2025 | 99,300.00 | 101,300.00 | 97,500.00 | 100,100.00 | 100,100.00 | -0.40% | 19,676 |
| Oct 10, 2025 | 102,800.00 | 102,800.00 | 96,800.00 | 100,500.00 | 100,500.00 | -3.37% | 45,616 |
| Oct 2, 2025 | 108,000.00 | 108,200.00 | 102,600.00 | 104,000.00 | 104,000.00 | -5.45% | 47,533 |
| Oct 1, 2025 | 111,800.00 | 111,800.00 | 107,500.00 | 110,000.00 | 110,000.00 | -1.26% | 31,973 |
| Sep 30, 2025 | 111,600.00 | 112,800.00 | 109,500.00 | 111,400.00 | 111,400.00 | -0.89% | 16,044 |
| Sep 29, 2025 | 111,000.00 | 112,600.00 | 109,600.00 | 112,400.00 | 112,400.00 | 0.36% | 10,628 |
| Sep 26, 2025 | 110,500.00 | 113,600.00 | 108,900.00 | 112,000.00 | 112,000.00 | 0.90% | 19,282 |
| Sep 25, 2025 | 110,500.00 | 111,900.00 | 108,800.00 | 111,000.00 | 111,000.00 | -0.18% | 15,555 |
| Sep 24, 2025 | 112,800.00 | 112,800.00 | 110,000.00 | 111,200.00 | 111,200.00 | 0.45% | 16,271 |
| Sep 23, 2025 | 115,000.00 | 115,000.00 | 110,600.00 | 110,700.00 | 110,700.00 | -3.74% | 26,882 |
| Sep 22, 2025 | 116,000.00 | 116,600.00 | 113,700.00 | 115,000.00 | 115,000.00 | -0.09% | 14,556 |
| Sep 19, 2025 | 116,900.00 | 116,900.00 | 113,100.00 | 115,100.00 | 115,100.00 | -1.62% | 24,889 |
| Sep 18, 2025 | 120,400.00 | 121,100.00 | 115,700.00 | 117,000.00 | 117,000.00 | -1.93% | 34,927 |
| Sep 17, 2025 | 122,600.00 | 122,600.00 | 116,300.00 | 119,300.00 | 119,300.00 | -1.81% | 36,286 |
| Sep 16, 2025 | 125,600.00 | 125,600.00 | 119,900.00 | 121,500.00 | 121,500.00 | -4.26% | 41,823 |
| Sep 15, 2025 | 127,200.00 | 134,000.00 | 122,400.00 | 126,900.00 | 126,900.00 | -2.53% | 44,893 |
| Sep 12, 2025 | 133,500.00 | 134,600.00 | 127,700.00 | 130,200.00 | 130,200.00 | 2.52% | 51,247 |
| Sep 11, 2025 | 123,800.00 | 131,200.00 | 119,000.00 | 127,000.00 | 127,000.00 | 2.01% | 86,361 |
| Sep 10, 2025 | 123,300.00 | 126,800.00 | 121,300.00 | 124,500.00 | 124,500.00 | - | 30,886 |
| Sep 9, 2025 | 122,500.00 | 125,600.00 | 119,500.00 | 124,500.00 | 124,500.00 | 1.47% | 31,207 |
| Sep 8, 2025 | 122,000.00 | 122,900.00 | 120,000.00 | 122,700.00 | 122,700.00 | 0.66% | 13,645 |
| Sep 5, 2025 | 124,000.00 | 124,200.00 | 121,500.00 | 121,900.00 | 121,900.00 | -1.14% | 11,033 |
| Sep 4, 2025 | 123,300.00 | 124,500.00 | 121,000.00 | 123,300.00 | 123,300.00 | - | 16,020 |