S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 110,000
-3,800 (-3.34%)
At close: Aug 1, 2025, 3:30 PM KST
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 112,100.00 | 115,800.00 | 108,000.00 | 110,000.00 | - | -3.34% | 63,775 |
| Jul 31, 2025 | 105,800.00 | 116,200.00 | 105,300.00 | 113,800.00 | - | 7.16% | 76,934 |
| Jul 30, 2025 | 106,900.00 | 109,900.00 | 104,300.00 | 106,200.00 | - | 2.21% | 45,562 |
| Jul 29, 2025 | 104,800.00 | 106,500.00 | 102,500.00 | 103,900.00 | - | 2.77% | 40,056 |
| Jul 28, 2025 | 106,500.00 | 106,500.00 | 99,800.00 | 101,100.00 | - | -6.48% | 102,983 |
| Jul 25, 2025 | 113,000.00 | 113,000.00 | 106,800.00 | 108,100.00 | - | -4.34% | 57,722 |
| Jul 24, 2025 | 117,500.00 | 118,300.00 | 110,200.00 | 113,000.00 | - | -3.75% | 66,809 |
| Jul 23, 2025 | 120,000.00 | 123,200.00 | 115,600.00 | 117,400.00 | - | -1.18% | 44,945 |
| Jul 22, 2025 | 120,400.00 | 120,800.00 | 115,900.00 | 118,800.00 | - | 0.59% | 50,474 |
| Jul 21, 2025 | 113,000.00 | 120,000.00 | 110,000.00 | 118,100.00 | - | 5.45% | 88,416 |
| Jul 18, 2025 | 111,400.00 | 116,300.00 | 110,000.00 | 112,000.00 | - | 2.47% | 102,193 |
| Jul 17, 2025 | 107,500.00 | 112,000.00 | 106,600.00 | 109,300.00 | - | 2.15% | 84,288 |
| Jul 16, 2025 | 112,900.00 | 112,900.00 | 106,300.00 | 107,000.00 | - | -6.79% | 89,795 |
| Jul 15, 2025 | 112,800.00 | 116,400.00 | 108,100.00 | 114,800.00 | - | 5.90% | 168,052 |
| Jul 14, 2025 | 113,700.00 | 116,000.00 | 97,600.00 | 108,400.00 | - | -17.69% | 520,327 |
| Jul 11, 2025 | 134,100.00 | 134,300.00 | 128,500.00 | 131,700.00 | - | -2.08% | 58,039 |
| Jul 10, 2025 | 142,500.00 | 143,000.00 | 133,600.00 | 134,500.00 | - | -3.86% | 46,558 |
| Jul 9, 2025 | 141,900.00 | 142,100.00 | 136,600.00 | 139,900.00 | - | 0.58% | 22,083 |
| Jul 8, 2025 | 129,100.00 | 139,300.00 | 125,900.00 | 139,100.00 | - | 7.75% | 62,998 |
| Jul 7, 2025 | 120,900.00 | 129,300.00 | 120,000.00 | 129,100.00 | - | 7.94% | 44,488 |
| Jul 4, 2025 | 126,400.00 | 126,950.00 | 115,000.00 | 119,600.00 | - | -5.30% | 71,911 |
| Jul 3, 2025 | 131,500.00 | 131,500.00 | 125,400.00 | 126,300.00 | - | -2.77% | 23,088 |
| Jul 2, 2025 | 130,100.00 | 131,500.00 | 125,300.00 | 129,900.00 | - | -1.29% | 32,815 |
| Jul 1, 2025 | 139,000.00 | 139,000.00 | 129,100.00 | 131,600.00 | - | -4.08% | 53,910 |
| Jun 30, 2025 | 134,700.00 | 138,500.00 | 131,000.00 | 137,200.00 | - | 1.86% | 25,571 |
| Jun 27, 2025 | 137,100.00 | 138,500.00 | 129,900.00 | 134,700.00 | - | -1.75% | 38,892 |
| Jun 26, 2025 | 145,400.00 | 145,400.00 | 121,900.00 | 137,100.00 | - | -5.71% | 75,853 |
| Jun 25, 2025 | 140,600.00 | 149,800.00 | 138,200.00 | 145,400.00 | - | 3.49% | 57,868 |
| Jun 24, 2025 | 143,500.00 | 146,600.00 | 138,100.00 | 140,500.00 | - | -2.02% | 61,743 |
| Jun 23, 2025 | 135,900.00 | 148,800.00 | 134,100.00 | 143,400.00 | - | 5.52% | 82,980 |
| Jun 20, 2025 | 135,000.00 | 139,900.00 | 134,300.00 | 135,900.00 | - | 0.67% | 35,330 |
| Jun 19, 2025 | 136,500.00 | 136,900.00 | 132,800.00 | 135,000.00 | - | -1.17% | 36,311 |
| Jun 18, 2025 | 136,400.00 | 140,400.00 | 134,600.00 | 136,600.00 | - | -0.80% | 41,556 |
| Jun 17, 2025 | 137,500.00 | 139,100.00 | 132,800.00 | 137,700.00 | - | 0.15% | 64,088 |
| Jun 16, 2025 | 111,500.00 | 139,900.00 | 111,500.00 | 137,500.00 | - | 23.65% | 190,085 |
| Jun 13, 2025 | 106,300.00 | 113,000.00 | 105,000.00 | 111,200.00 | - | 6.82% | 96,727 |
| Jun 12, 2025 | 107,300.00 | 107,300.00 | 101,500.00 | 104,100.00 | - | -1.61% | 48,986 |
| Jun 11, 2025 | 98,900.00 | 111,700.00 | 97,300.00 | 105,800.00 | - | 8.40% | 160,782 |
| Jun 10, 2025 | 94,400.00 | 97,900.00 | 92,600.00 | 97,600.00 | - | 3.39% | 67,229 |
| Jun 9, 2025 | 96,000.00 | 96,800.00 | 92,200.00 | 94,400.00 | - | -1.26% | 44,011 |
| Jun 5, 2025 | 97,200.00 | 97,500.00 | 93,200.00 | 95,600.00 | - | -1.95% | 64,413 |
| Jun 4, 2025 | 91,400.00 | 97,700.00 | 91,400.00 | 97,500.00 | - | 6.91% | 112,567 |
| Jun 2, 2025 | 90,800.00 | 92,700.00 | 90,200.00 | 91,200.00 | - | 1.67% | 44,595 |
| May 30, 2025 | 90,200.00 | 91,700.00 | 89,000.00 | 89,700.00 | - | -0.66% | 34,816 |
| May 29, 2025 | 90,800.00 | 91,600.00 | 88,800.00 | 90,300.00 | - | -0.55% | 39,028 |
| May 28, 2025 | 93,000.00 | 93,500.00 | 88,100.00 | 90,800.00 | - | -2.37% | 61,210 |
| May 27, 2025 | 88,100.00 | 94,500.00 | 87,800.00 | 93,000.00 | - | 5.92% | 84,334 |
| May 26, 2025 | 88,100.00 | 88,500.00 | 82,600.00 | 87,800.00 | - | 0.11% | 80,194 |
| May 23, 2025 | 88,900.00 | 90,200.00 | 85,900.00 | 87,700.00 | - | -1.35% | 92,094 |
| May 22, 2025 | 90,900.00 | 91,600.00 | 87,700.00 | 88,900.00 | - | -2.74% | 67,791 |