S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 66,000
+700 (1.07%)
At close: Dec 29, 2025
S&D Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 69,200.00 | 71,100.00 | 68,700.00 | 69,200.00 | 68,362.48 | 0.44% | 14,555 |
| Nov 24, 2025 | 72,800.00 | 72,800.00 | 68,600.00 | 68,900.00 | 68,066.11 | -2.82% | 13,828 |
| Nov 21, 2025 | 72,600.00 | 72,600.00 | 70,100.00 | 70,900.00 | 70,041.91 | -2.61% | 24,588 |
| Nov 20, 2025 | 72,100.00 | 75,000.00 | 71,000.00 | 72,800.00 | 71,918.91 | 3.26% | 47,355 |
| Nov 19, 2025 | 72,000.00 | 74,100.00 | 70,300.00 | 70,500.00 | 69,646.75 | 0.71% | 32,666 |
| Nov 18, 2025 | 72,700.00 | 72,700.00 | 69,700.00 | 70,000.00 | 69,152.80 | -0.57% | 33,585 |
| Nov 17, 2025 | 68,700.00 | 73,500.00 | 68,600.00 | 70,400.00 | 69,547.96 | 4.30% | 39,158 |
| Nov 14, 2025 | 67,200.00 | 73,700.00 | 66,900.00 | 67,500.00 | 66,683.06 | -2.46% | 46,958 |
| Nov 13, 2025 | 66,100.00 | 69,800.00 | 65,900.00 | 69,200.00 | 68,362.48 | 3.44% | 30,968 |
| Nov 12, 2025 | 65,200.00 | 66,900.00 | 64,900.00 | 66,900.00 | 66,090.32 | 2.45% | 9,038 |
| Nov 11, 2025 | 67,500.00 | 68,400.00 | 65,100.00 | 65,300.00 | 64,509.68 | -2.97% | 13,345 |
| Nov 10, 2025 | 65,500.00 | 67,900.00 | 65,500.00 | 67,300.00 | 66,485.48 | 2.59% | 13,376 |
| Nov 7, 2025 | 65,900.00 | 67,500.00 | 64,700.00 | 65,600.00 | 64,806.05 | -2.09% | 16,819 |
| Nov 6, 2025 | 68,700.00 | 69,900.00 | 66,500.00 | 67,000.00 | 66,189.11 | -2.47% | 19,541 |
| Nov 5, 2025 | 70,200.00 | 70,200.00 | 66,600.00 | 68,700.00 | 67,868.53 | -3.10% | 39,294 |
| Nov 4, 2025 | 71,300.00 | 72,300.00 | 70,000.00 | 70,900.00 | 70,041.91 | -2.21% | 36,221 |
| Nov 3, 2025 | 72,600.00 | 74,200.00 | 71,700.00 | 72,500.00 | 71,622.54 | -1.63% | 23,745 |
| Oct 31, 2025 | 76,000.00 | 78,800.00 | 73,100.00 | 73,700.00 | 72,808.02 | -0.54% | 47,843 |
| Oct 30, 2025 | 74,300.00 | 75,800.00 | 72,300.00 | 74,100.00 | 73,203.18 | 0.27% | 31,809 |
| Oct 29, 2025 | 75,800.00 | 75,900.00 | 73,300.00 | 73,900.00 | 73,005.60 | -2.51% | 39,302 |
| Oct 28, 2025 | 76,900.00 | 77,800.00 | 74,900.00 | 75,800.00 | 74,882.60 | -1.04% | 19,824 |
| Oct 27, 2025 | 77,600.00 | 77,800.00 | 76,200.00 | 76,600.00 | 75,672.92 | -0.52% | 18,141 |
| Oct 24, 2025 | 76,900.00 | 79,400.00 | 75,400.00 | 77,000.00 | 76,068.08 | - | 34,116 |
| Oct 23, 2025 | 78,500.00 | 81,000.00 | 76,700.00 | 77,000.00 | 76,068.08 | -2.78% | 25,322 |
| Oct 22, 2025 | 78,100.00 | 80,100.00 | 77,500.00 | 79,200.00 | 78,241.45 | -0.38% | 25,274 |
| Oct 21, 2025 | 83,000.00 | 83,100.00 | 78,700.00 | 79,500.00 | 78,537.82 | -3.40% | 29,688 |
| Oct 20, 2025 | 80,500.00 | 83,000.00 | 79,800.00 | 82,300.00 | 81,303.93 | 3.00% | 56,945 |