S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 134,000
+9,200 (7.37%)
At close: Aug 28, 2025
S&D Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 135,600.00 | 135,600.00 | 129,400.00 | 130,000.00 | - | -2.99% | 14,647 |
| Aug 28, 2025 | 124,100.00 | 135,900.00 | 123,500.00 | 134,000.00 | - | 7.37% | 108,786 |
| Aug 27, 2025 | 128,000.00 | 128,000.00 | 123,400.00 | 124,800.00 | - | -1.50% | 32,617 |
| Aug 26, 2025 | 121,400.00 | 128,800.00 | 118,100.00 | 126,700.00 | - | 3.85% | 66,402 |
| Aug 25, 2025 | 120,000.00 | 123,000.00 | 117,100.00 | 122,000.00 | - | 0.83% | 51,997 |
| Aug 22, 2025 | 116,900.00 | 122,500.00 | 116,700.00 | 121,000.00 | - | 8.33% | 87,676 |
| Aug 21, 2025 | 109,300.00 | 112,700.00 | 107,500.00 | 111,700.00 | - | 6.28% | 36,402 |
| Aug 20, 2025 | 103,400.00 | 105,500.00 | 100,000.00 | 105,100.00 | - | -1.50% | 38,048 |
| Aug 19, 2025 | 108,200.00 | 109,700.00 | 104,800.00 | 106,700.00 | - | -1.75% | 26,499 |
| Aug 18, 2025 | 109,300.00 | 110,300.00 | 104,100.00 | 108,600.00 | - | -6.06% | 99,715 |
| Aug 14, 2025 | 123,000.00 | 124,600.00 | 115,000.00 | 115,600.00 | - | -4.86% | 44,316 |
| Aug 13, 2025 | 124,700.00 | 124,700.00 | 115,800.00 | 121,500.00 | - | -1.22% | 35,113 |
| Aug 12, 2025 | 124,400.00 | 125,300.00 | 119,500.00 | 123,000.00 | - | -2.30% | 37,047 |
| Aug 11, 2025 | 121,500.00 | 127,700.00 | 121,100.00 | 125,900.00 | - | 6.24% | 88,286 |
| Aug 8, 2025 | 115,300.00 | 118,800.00 | 113,100.00 | 118,500.00 | - | 1.63% | 31,611 |
| Aug 7, 2025 | 115,100.00 | 117,000.00 | 114,000.00 | 116,600.00 | - | 0.43% | 17,215 |
| Aug 6, 2025 | 113,000.00 | 116,300.00 | 111,400.00 | 116,100.00 | - | 2.56% | 35,492 |
| Aug 5, 2025 | 112,500.00 | 117,100.00 | 110,700.00 | 113,200.00 | - | 3.76% | 56,105 |
| Aug 4, 2025 | 109,100.00 | 111,900.00 | 107,000.00 | 109,100.00 | - | -0.82% | 33,770 |
| 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 |