S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 56,300
+2,800 (5.23%)
At close: Mar 27, 2026
S&D Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 55,500.00 | 55,800.00 | 53,400.00 | 53,500.00 | 53,500.00 | -4.12% | 13,760 |
| Mar 25, 2026 | 53,600.00 | 56,900.00 | 53,500.00 | 55,800.00 | 55,800.00 | 4.10% | 25,172 |
| Mar 24, 2026 | 53,200.00 | 56,400.00 | 53,200.00 | 53,600.00 | 53,600.00 | 0.94% | 34,204 |
| Mar 23, 2026 | 54,100.00 | 55,500.00 | 52,800.00 | 53,100.00 | 53,100.00 | -2.57% | 20,184 |
| Mar 20, 2026 | 54,200.00 | 56,100.00 | 53,700.00 | 54,500.00 | 54,500.00 | 0.74% | 15,613 |
| Mar 19, 2026 | 54,400.00 | 55,400.00 | 53,700.00 | 54,100.00 | 54,100.00 | -3.05% | 13,201 |
| Mar 18, 2026 | 55,100.00 | 56,000.00 | 54,900.00 | 55,800.00 | 55,800.00 | 1.27% | 13,107 |
| Mar 17, 2026 | 54,400.00 | 56,500.00 | 54,100.00 | 55,100.00 | 55,100.00 | 1.47% | 15,981 |
| Mar 16, 2026 | 54,800.00 | 54,900.00 | 52,800.00 | 54,300.00 | 54,300.00 | -1.27% | 9,778 |
| Mar 13, 2026 | 55,300.00 | 55,900.00 | 53,600.00 | 55,000.00 | 55,000.00 | -0.54% | 7,904 |
| Mar 12, 2026 | 54,600.00 | 55,500.00 | 53,800.00 | 55,300.00 | 55,300.00 | 1.10% | 9,464 |
| Mar 11, 2026 | 53,900.00 | 56,500.00 | 53,300.00 | 54,700.00 | 54,700.00 | 1.86% | 38,703 |
| Mar 10, 2026 | 51,900.00 | 54,100.00 | 51,700.00 | 53,700.00 | 53,700.00 | 5.50% | 21,287 |
| Mar 9, 2026 | 52,600.00 | 52,700.00 | 49,550.00 | 50,900.00 | 50,900.00 | -5.74% | 36,904 |
| Mar 6, 2026 | 53,800.00 | 54,600.00 | 51,800.00 | 54,000.00 | 54,000.00 | 0.37% | 25,970 |
| Mar 5, 2026 | 54,500.00 | 55,900.00 | 52,800.00 | 53,800.00 | 53,800.00 | 2.87% | 37,876 |
| Mar 4, 2026 | 57,200.00 | 58,000.00 | 51,400.00 | 52,300.00 | 52,300.00 | -12.25% | 63,101 |
| Mar 3, 2026 | 62,700.00 | 62,900.00 | 59,500.00 | 59,600.00 | 59,600.00 | -5.55% | 44,622 |
| Feb 27, 2026 | 64,000.00 | 64,700.00 | 62,500.00 | 63,100.00 | 63,100.00 | -1.41% | 25,465 |
| Feb 26, 2026 | 65,000.00 | 65,400.00 | 64,000.00 | 64,000.00 | 64,000.00 | -2.88% | 35,523 |
| Feb 25, 2026 | 66,200.00 | 66,300.00 | 64,600.00 | 65,900.00 | 65,900.00 | -0.45% | 26,988 |
| Feb 24, 2026 | 67,600.00 | 68,100.00 | 65,600.00 | 66,200.00 | 66,200.00 | -1.19% | 22,922 |
| Feb 23, 2026 | 66,600.00 | 70,600.00 | 66,600.00 | 67,000.00 | 67,000.00 | 2.45% | 59,222 |
| Feb 20, 2026 | 66,000.00 | 66,600.00 | 65,000.00 | 65,400.00 | 65,400.00 | -0.46% | 21,473 |
| Feb 19, 2026 | 66,600.00 | 66,700.00 | 65,600.00 | 65,700.00 | 65,700.00 | -1.94% | 19,098 |
| Feb 13, 2026 | 68,900.00 | 68,900.00 | 66,600.00 | 67,000.00 | 67,000.00 | -2.76% | 14,004 |
| Feb 12, 2026 | 67,900.00 | 69,900.00 | 67,400.00 | 68,900.00 | 68,900.00 | 1.62% | 13,076 |
| Feb 11, 2026 | 69,900.00 | 71,700.00 | 67,800.00 | 67,800.00 | 67,800.00 | -2.02% | 31,366 |
| Feb 10, 2026 | 65,800.00 | 71,300.00 | 65,800.00 | 69,200.00 | 69,200.00 | 5.17% | 40,248 |
| Feb 9, 2026 | 66,300.00 | 67,100.00 | 65,200.00 | 65,800.00 | 65,800.00 | 0.92% | 17,801 |
| Feb 6, 2026 | 65,600.00 | 66,300.00 | 62,300.00 | 65,200.00 | 65,200.00 | -0.61% | 21,929 |
| Feb 5, 2026 | 66,600.00 | 67,500.00 | 65,000.00 | 65,600.00 | 65,600.00 | -3.10% | 23,321 |
| Feb 4, 2026 | 65,800.00 | 68,000.00 | 65,000.00 | 67,700.00 | 67,700.00 | 2.89% | 23,371 |
| Feb 3, 2026 | 67,400.00 | 68,200.00 | 65,200.00 | 65,800.00 | 65,800.00 | -1.05% | 42,586 |
| Feb 2, 2026 | 70,000.00 | 71,200.00 | 66,000.00 | 66,500.00 | 66,500.00 | -5.14% | 50,036 |
| Jan 30, 2026 | 73,900.00 | 74,300.00 | 69,900.00 | 70,100.00 | 70,100.00 | -5.14% | 47,116 |
| Jan 29, 2026 | 73,600.00 | 75,900.00 | 71,200.00 | 73,900.00 | 73,900.00 | 0.54% | 34,259 |
| Jan 28, 2026 | 72,500.00 | 75,700.00 | 72,400.00 | 73,500.00 | 73,500.00 | 1.38% | 40,182 |
| Jan 27, 2026 | 71,300.00 | 73,600.00 | 70,600.00 | 72,500.00 | 72,500.00 | 0.69% | 23,367 |
| Jan 26, 2026 | 72,100.00 | 73,700.00 | 70,600.00 | 72,000.00 | 72,000.00 | 0.14% | 27,515 |
| Jan 23, 2026 | 71,000.00 | 73,300.00 | 70,700.00 | 71,900.00 | 71,900.00 | 1.41% | 36,198 |
| Jan 22, 2026 | 68,800.00 | 73,500.00 | 67,500.00 | 70,900.00 | 70,900.00 | 3.05% | 60,735 |
| Jan 21, 2026 | 69,800.00 | 71,200.00 | 67,400.00 | 68,800.00 | 68,800.00 | -2.82% | 23,016 |
| Jan 20, 2026 | 67,200.00 | 72,400.00 | 65,900.00 | 70,800.00 | 70,800.00 | 4.89% | 57,627 |
| Jan 19, 2026 | 67,900.00 | 69,500.00 | 66,900.00 | 67,500.00 | 67,500.00 | -1.46% | 27,417 |
| Jan 16, 2026 | 68,800.00 | 69,500.00 | 67,300.00 | 68,500.00 | 68,500.00 | -1.01% | 23,997 |
| Jan 15, 2026 | 72,600.00 | 72,600.00 | 68,700.00 | 69,200.00 | 69,200.00 | -2.81% | 26,635 |
| Jan 14, 2026 | 68,900.00 | 72,100.00 | 68,400.00 | 71,200.00 | 71,200.00 | 3.79% | 40,562 |
| Jan 13, 2026 | 67,800.00 | 68,900.00 | 67,400.00 | 68,600.00 | 68,600.00 | -0.44% | 22,504 |
| Jan 12, 2026 | 69,900.00 | 69,900.00 | 66,800.00 | 68,900.00 | 68,900.00 | -1.29% | 39,108 |