S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 115,100
-1,900 (-1.62%)
At close: Sep 19, 2025
S&D Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 125,100.00 | 125,400.00 | 120,100.00 | 123,300.00 | 123,300.00 | -1.44% | 12,960 |
| Sep 2, 2025 | 128,400.00 | 128,400.00 | 122,600.00 | 125,100.00 | 125,100.00 | -1.50% | 25,351 |
| Sep 1, 2025 | 133,300.00 | 133,500.00 | 124,100.00 | 127,000.00 | 127,000.00 | -3.86% | 48,032 |
| Aug 29, 2025 | 135,600.00 | 135,600.00 | 128,000.00 | 132,100.00 | 132,100.00 | -1.42% | 31,829 |
| Aug 28, 2025 | 124,100.00 | 135,900.00 | 123,500.00 | 134,000.00 | 134,000.00 | 7.37% | 108,786 |
| Aug 27, 2025 | 128,000.00 | 128,000.00 | 123,400.00 | 124,800.00 | 124,800.00 | -1.50% | 32,617 |
| Aug 26, 2025 | 121,400.00 | 128,800.00 | 118,100.00 | 126,700.00 | 126,700.00 | 3.85% | 66,402 |
| Aug 25, 2025 | 120,000.00 | 123,000.00 | 117,100.00 | 122,000.00 | 122,000.00 | 0.83% | 51,997 |
| Aug 22, 2025 | 116,900.00 | 122,500.00 | 116,700.00 | 121,000.00 | 121,000.00 | 8.33% | 87,676 |
| Aug 21, 2025 | 109,300.00 | 112,700.00 | 107,500.00 | 111,700.00 | 111,700.00 | 6.28% | 36,402 |
| Aug 20, 2025 | 103,400.00 | 105,500.00 | 100,000.00 | 105,100.00 | 105,100.00 | -1.50% | 38,048 |
| Aug 19, 2025 | 108,200.00 | 109,700.00 | 104,800.00 | 106,700.00 | 106,700.00 | -1.75% | 26,499 |
| Aug 18, 2025 | 109,300.00 | 110,300.00 | 104,100.00 | 108,600.00 | 108,600.00 | -6.06% | 99,715 |
| Aug 14, 2025 | 123,000.00 | 124,600.00 | 115,000.00 | 115,600.00 | 115,600.00 | -4.86% | 44,316 |
| Aug 13, 2025 | 124,700.00 | 124,700.00 | 115,800.00 | 121,500.00 | 121,500.00 | -1.22% | 35,113 |
| Aug 12, 2025 | 124,400.00 | 125,300.00 | 119,500.00 | 123,000.00 | 123,000.00 | -2.30% | 37,047 |
| Aug 11, 2025 | 121,500.00 | 127,700.00 | 121,100.00 | 125,900.00 | 125,900.00 | 6.24% | 88,286 |
| Aug 8, 2025 | 115,300.00 | 118,800.00 | 113,100.00 | 118,500.00 | 118,500.00 | 1.63% | 31,611 |
| Aug 7, 2025 | 115,100.00 | 117,000.00 | 114,000.00 | 116,600.00 | 116,600.00 | 0.43% | 17,215 |
| Aug 6, 2025 | 113,000.00 | 116,300.00 | 111,400.00 | 116,100.00 | 116,100.00 | 2.56% | 35,492 |
| Aug 5, 2025 | 112,500.00 | 117,100.00 | 110,700.00 | 113,200.00 | 113,200.00 | 3.76% | 56,105 |
| Aug 4, 2025 | 109,100.00 | 111,900.00 | 107,000.00 | 109,100.00 | 109,100.00 | -0.82% | 33,770 |
| Aug 1, 2025 | 112,100.00 | 115,800.00 | 108,000.00 | 110,000.00 | 110,000.00 | -3.34% | 63,775 |
| Jul 31, 2025 | 105,800.00 | 116,200.00 | 105,300.00 | 113,800.00 | 113,800.00 | 7.16% | 76,934 |
| Jul 30, 2025 | 106,900.00 | 109,900.00 | 104,300.00 | 106,200.00 | 106,200.00 | 2.21% | 45,562 |
| Jul 29, 2025 | 104,800.00 | 106,500.00 | 102,500.00 | 103,900.00 | 103,900.00 | 2.77% | 40,056 |
| Jul 28, 2025 | 106,500.00 | 106,500.00 | 99,800.00 | 101,100.00 | 101,100.00 | -6.48% | 102,983 |
| Jul 25, 2025 | 113,000.00 | 113,000.00 | 106,800.00 | 108,100.00 | 108,100.00 | -4.34% | 57,722 |
| Jul 24, 2025 | 117,500.00 | 118,300.00 | 110,200.00 | 113,000.00 | 113,000.00 | -3.75% | 66,809 |
| Jul 23, 2025 | 120,000.00 | 123,200.00 | 115,600.00 | 117,400.00 | 117,400.00 | -1.18% | 44,945 |
| Jul 22, 2025 | 120,400.00 | 120,800.00 | 115,900.00 | 118,800.00 | 118,800.00 | 0.59% | 50,474 |
| Jul 21, 2025 | 113,000.00 | 120,000.00 | 110,000.00 | 118,100.00 | 118,100.00 | 5.45% | 88,416 |
| Jul 18, 2025 | 111,400.00 | 116,300.00 | 110,000.00 | 112,000.00 | 112,000.00 | 2.47% | 102,193 |
| Jul 17, 2025 | 107,500.00 | 112,000.00 | 106,600.00 | 109,300.00 | 109,300.00 | 2.15% | 84,288 |
| Jul 16, 2025 | 112,900.00 | 112,900.00 | 106,300.00 | 107,000.00 | 107,000.00 | -6.79% | 89,795 |
| Jul 15, 2025 | 112,800.00 | 116,400.00 | 108,100.00 | 114,800.00 | 114,800.00 | 5.90% | 168,052 |
| Jul 14, 2025 | 113,700.00 | 116,000.00 | 97,600.00 | 108,400.00 | 108,400.00 | -17.69% | 520,327 |
| Jul 11, 2025 | 134,100.00 | 134,300.00 | 128,500.00 | 131,700.00 | 131,700.00 | -2.08% | 58,039 |