S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 65,200
-400 (-0.61%)
At close: Feb 6, 2026
S&D Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 66,200.00 | 70,200.00 | 66,200.00 | 69,800.00 | 69,800.00 | 6.73% | 64,421 |
| Jan 8, 2026 | 66,300.00 | 66,400.00 | 64,200.00 | 65,400.00 | 65,400.00 | -0.61% | 25,161 |
| Jan 7, 2026 | 69,200.00 | 69,200.00 | 65,000.00 | 65,800.00 | 65,800.00 | -4.91% | 51,171 |
| Jan 6, 2026 | 71,300.00 | 71,300.00 | 68,800.00 | 69,200.00 | 69,200.00 | -2.54% | 27,091 |
| Jan 5, 2026 | 72,100.00 | 72,800.00 | 69,700.00 | 71,000.00 | 71,000.00 | -1.53% | 33,452 |
| Jan 2, 2026 | 69,500.00 | 73,300.00 | 68,200.00 | 72,100.00 | 72,100.00 | 5.87% | 58,242 |
| Dec 30, 2025 | 66,400.00 | 70,000.00 | 66,200.00 | 68,100.00 | 68,100.00 | 3.18% | 33,019 |
| Dec 29, 2025 | 65,100.00 | 66,600.00 | 64,700.00 | 66,000.00 | 66,000.00 | -0.15% | 17,643 |
| Dec 26, 2025 | 69,900.00 | 69,900.00 | 65,900.00 | 66,100.00 | 65,300.00 | -4.89% | 57,402 |
| Dec 24, 2025 | 71,500.00 | 71,800.00 | 69,200.00 | 69,500.00 | 68,658.85 | -2.39% | 19,233 |
| Dec 23, 2025 | 72,900.00 | 72,900.00 | 69,800.00 | 71,200.00 | 70,338.28 | -2.06% | 30,764 |
| Dec 22, 2025 | 75,100.00 | 75,100.00 | 71,800.00 | 72,700.00 | 71,820.12 | -2.28% | 52,245 |
| Dec 19, 2025 | 83,400.00 | 83,600.00 | 74,200.00 | 74,400.00 | 73,499.55 | -14.97% | 138,782 |
| Dec 18, 2025 | 69,600.00 | 92,000.00 | 69,600.00 | 87,500.00 | 86,441.00 | 23.24% | 269,960 |
| Dec 17, 2025 | 70,700.00 | 71,900.00 | 70,100.00 | 71,000.00 | 70,140.70 | -0.14% | 11,527 |
| Dec 16, 2025 | 68,900.00 | 75,000.00 | 66,600.00 | 71,100.00 | 70,239.49 | 3.34% | 38,519 |
| Dec 15, 2025 | 70,700.00 | 70,800.00 | 67,800.00 | 68,800.00 | 67,967.32 | -3.23% | 18,459 |
| Dec 12, 2025 | 67,500.00 | 72,700.00 | 67,000.00 | 71,100.00 | 70,239.49 | 6.28% | 26,278 |
| Dec 11, 2025 | 68,100.00 | 68,800.00 | 66,400.00 | 66,900.00 | 66,090.32 | -1.62% | 12,273 |
| Dec 10, 2025 | 66,000.00 | 68,800.00 | 65,300.00 | 68,000.00 | 67,177.00 | 3.98% | 13,284 |
| Dec 9, 2025 | 64,800.00 | 65,700.00 | 63,300.00 | 65,400.00 | 64,608.47 | 1.40% | 10,877 |
| Dec 8, 2025 | 68,400.00 | 68,500.00 | 64,000.00 | 64,500.00 | 63,719.36 | -5.01% | 59,837 |
| Dec 5, 2025 | 69,200.00 | 69,300.00 | 67,100.00 | 67,900.00 | 67,078.21 | -1.16% | 13,635 |
| Dec 4, 2025 | 70,000.00 | 70,700.00 | 68,300.00 | 68,700.00 | 67,868.53 | -2.41% | 22,634 |
| Dec 3, 2025 | 72,700.00 | 72,700.00 | 70,300.00 | 70,400.00 | 69,547.96 | -1.95% | 26,496 |
| Dec 2, 2025 | 74,100.00 | 74,900.00 | 71,600.00 | 71,800.00 | 70,931.01 | -3.10% | 15,983 |
| Dec 1, 2025 | 80,000.00 | 80,000.00 | 73,200.00 | 74,100.00 | 73,203.18 | -5.36% | 55,046 |
| Nov 28, 2025 | 76,500.00 | 79,200.00 | 74,200.00 | 78,300.00 | 77,352.34 | 4.40% | 38,299 |
| Nov 27, 2025 | 75,300.00 | 76,200.00 | 73,300.00 | 75,000.00 | 74,092.28 | -1.45% | 35,144 |
| Nov 26, 2025 | 71,500.00 | 76,400.00 | 70,100.00 | 76,100.00 | 75,178.97 | 9.97% | 43,843 |