S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 51,000
-5,500 (-9.73%)
At close: Aug 18, 2026
S&D Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 56,400.00 | 56,400.00 | 50,100.00 | 51,000.00 | 51,000.00 | -9.73% | 57,392 |
| Aug 14, 2026 | 56,400.00 | 61,000.00 | 56,000.00 | 56,500.00 | 56,500.00 | -0.53% | 52,288 |
| Aug 13, 2026 | 56,900.00 | 57,700.00 | 55,500.00 | 56,800.00 | 56,800.00 | -0.18% | 20,892 |
| Aug 12, 2026 | 58,400.00 | 60,500.00 | 56,200.00 | 56,900.00 | 56,900.00 | -2.57% | 19,719 |
| Aug 11, 2026 | 59,100.00 | 61,100.00 | 57,300.00 | 58,400.00 | 58,400.00 | -1.18% | 30,566 |
| Aug 10, 2026 | 58,300.00 | 59,900.00 | 56,700.00 | 59,100.00 | 59,100.00 | 1.37% | 28,600 |
| Aug 7, 2026 | 54,900.00 | 59,800.00 | 54,600.00 | 58,300.00 | 58,300.00 | 7.17% | 39,181 |
| Aug 6, 2026 | 53,200.00 | 55,000.00 | 52,500.00 | 54,400.00 | 54,400.00 | 2.26% | 21,867 |
| Aug 5, 2026 | 50,900.00 | 53,700.00 | 50,300.00 | 53,200.00 | 53,200.00 | 3.10% | 14,210 |
| Aug 4, 2026 | 47,350.00 | 51,800.00 | 46,950.00 | 51,600.00 | 51,600.00 | 8.86% | 22,767 |
| Aug 3, 2026 | 48,500.00 | 49,000.00 | 46,050.00 | 47,400.00 | 47,400.00 | -1.66% | 12,420 |
| Jul 31, 2026 | 47,300.00 | 48,200.00 | 44,750.00 | 48,200.00 | 48,200.00 | 1.90% | 34,947 |
| Jul 30, 2026 | 48,000.00 | 54,600.00 | 46,300.00 | 47,300.00 | 47,300.00 | -0.84% | 88,334 |
| Jul 29, 2026 | 46,700.00 | 49,950.00 | 44,550.00 | 47,700.00 | 47,700.00 | 2.14% | 60,913 |
| Jul 28, 2026 | 48,800.00 | 49,800.00 | 46,100.00 | 46,700.00 | 46,700.00 | -6.51% | 19,935 |
| Jul 27, 2026 | 49,200.00 | 51,800.00 | 48,800.00 | 49,950.00 | 49,950.00 | 1.52% | 10,467 |
| Jul 24, 2026 | 49,550.00 | 50,500.00 | 48,550.00 | 49,200.00 | 49,200.00 | -1.80% | 8,048 |
| Jul 23, 2026 | 49,200.00 | 50,200.00 | 48,900.00 | 50,100.00 | 50,100.00 | 1.83% | 14,667 |
| Jul 22, 2026 | 52,000.00 | 52,600.00 | 48,700.00 | 49,200.00 | 49,200.00 | -5.38% | 34,208 |
| Jul 21, 2026 | 49,700.00 | 52,500.00 | 49,150.00 | 52,000.00 | 52,000.00 | 5.37% | 24,333 |
| Jul 20, 2026 | 50,900.00 | 51,900.00 | 49,200.00 | 49,350.00 | 49,350.00 | -3.24% | 18,257 |
| Jul 16, 2026 | 49,750.00 | 52,600.00 | 49,350.00 | 51,000.00 | 51,000.00 | 2.10% | 22,970 |
| Jul 15, 2026 | 47,700.00 | 50,500.00 | 46,500.00 | 49,950.00 | 49,950.00 | 4.83% | 23,983 |
| Jul 14, 2026 | 48,450.00 | 49,250.00 | 46,900.00 | 47,650.00 | 47,650.00 | -2.76% | 25,504 |
| Jul 13, 2026 | 49,900.00 | 53,000.00 | 48,400.00 | 49,000.00 | 49,000.00 | -2.20% | 27,562 |
| Jul 10, 2026 | 50,700.00 | 53,300.00 | 49,750.00 | 50,100.00 | 50,100.00 | -1.18% | 17,553 |
| Jul 9, 2026 | 49,150.00 | 52,400.00 | 48,200.00 | 50,700.00 | 50,700.00 | 2.01% | 20,832 |
| Jul 8, 2026 | 50,000.00 | 51,800.00 | 49,050.00 | 49,700.00 | 49,700.00 | -1.39% | 26,668 |
| Jul 7, 2026 | 47,200.00 | 52,600.00 | 46,650.00 | 50,400.00 | 50,400.00 | 5.99% | 70,897 |
| Jul 6, 2026 | 48,300.00 | 50,000.00 | 47,450.00 | 47,550.00 | 47,550.00 | -1.55% | 12,877 |
| Jul 3, 2026 | 48,750.00 | 48,900.00 | 47,000.00 | 48,300.00 | 48,300.00 | -1.13% | 23,334 |
| Jul 2, 2026 | 49,200.00 | 53,800.00 | 48,800.00 | 48,850.00 | 48,850.00 | -0.71% | 32,774 |
| Jul 1, 2026 | 46,600.00 | 50,600.00 | 45,750.00 | 49,200.00 | 49,200.00 | 5.58% | 34,397 |
| Jun 30, 2026 | 49,150.00 | 49,150.00 | 45,850.00 | 46,600.00 | 46,600.00 | -4.31% | 12,556 |
| Jun 29, 2026 | 44,200.00 | 49,500.00 | 44,000.00 | 48,700.00 | 48,700.00 | 10.18% | 25,775 |
| Jun 26, 2026 | 47,700.00 | 47,700.00 | 43,000.00 | 44,200.00 | 44,200.00 | -6.46% | 12,040 |
| Jun 25, 2026 | 44,700.00 | 48,500.00 | 44,450.00 | 47,250.00 | 47,250.00 | 4.19% | 25,295 |
| Jun 24, 2026 | 42,650.00 | 46,150.00 | 42,100.00 | 45,350.00 | 45,350.00 | 5.71% | 28,670 |
| Jun 23, 2026 | 45,700.00 | 46,950.00 | 42,900.00 | 42,900.00 | 42,900.00 | -6.94% | 37,793 |
| Jun 22, 2026 | 47,200.00 | 47,700.00 | 45,500.00 | 46,100.00 | 46,100.00 | -2.95% | 14,372 |
| Jun 19, 2026 | 48,600.00 | 48,600.00 | 45,750.00 | 47,500.00 | 47,500.00 | -1.45% | 36,535 |
| Jun 18, 2026 | 50,000.00 | 50,000.00 | 47,550.00 | 48,200.00 | 48,200.00 | -3.60% | 18,253 |
| Jun 17, 2026 | 50,200.00 | 51,500.00 | 49,350.00 | 50,000.00 | 50,000.00 | - | 26,961 |
| Jun 16, 2026 | 49,150.00 | 51,000.00 | 49,150.00 | 50,000.00 | 50,000.00 | 0.60% | 14,711 |
| Jun 15, 2026 | 50,300.00 | 51,500.00 | 49,200.00 | 49,700.00 | 49,700.00 | -0.40% | 12,018 |
| Jun 12, 2026 | 51,800.00 | 52,500.00 | 49,500.00 | 49,900.00 | 49,900.00 | -1.38% | 18,813 |
| Jun 11, 2026 | 48,150.00 | 52,100.00 | 46,450.00 | 50,600.00 | 50,600.00 | 5.09% | 28,547 |
| Jun 10, 2026 | 47,500.00 | 49,500.00 | 45,500.00 | 48,150.00 | 48,150.00 | 0.52% | 33,265 |
| Jun 9, 2026 | 45,800.00 | 49,800.00 | 44,600.00 | 47,900.00 | 47,900.00 | 4.13% | 66,563 |
| Jun 8, 2026 | 47,900.00 | 47,900.00 | 45,100.00 | 46,000.00 | 46,000.00 | -8.73% | 65,855 |