S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 52,900
-1,100 (-2.04%)
At close: Jun 2, 2026
S&D Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 53,000.00 | 54,000.00 | 51,300.00 | 52,900.00 | 52,900.00 | -2.04% | 36,019 |
| Jun 1, 2026 | 53,800.00 | 57,500.00 | 50,700.00 | 54,000.00 | 54,000.00 | - | 50,799 |
| May 29, 2026 | 56,000.00 | 56,200.00 | 53,900.00 | 54,000.00 | 54,000.00 | -3.57% | 37,549 |
| May 28, 2026 | 57,600.00 | 58,300.00 | 54,300.00 | 56,000.00 | 56,000.00 | -2.61% | 55,346 |
| May 27, 2026 | 61,900.00 | 62,500.00 | 56,900.00 | 57,500.00 | 57,500.00 | -8.29% | 109,041 |
| May 26, 2026 | 63,500.00 | 64,100.00 | 60,100.00 | 62,700.00 | 62,700.00 | -0.63% | 84,885 |
| May 22, 2026 | 63,900.00 | 64,800.00 | 61,300.00 | 63,100.00 | 63,100.00 | -1.25% | 71,822 |
| May 21, 2026 | 69,300.00 | 70,300.00 | 63,300.00 | 63,900.00 | 63,900.00 | -6.72% | 115,444 |
| May 20, 2026 | 70,700.00 | 71,700.00 | 67,200.00 | 68,500.00 | 68,500.00 | -3.11% | 64,077 |
| May 19, 2026 | 71,700.00 | 73,100.00 | 68,800.00 | 70,700.00 | 70,700.00 | -1.53% | 52,017 |
| May 18, 2026 | 72,000.00 | 74,400.00 | 66,000.00 | 71,800.00 | 71,800.00 | 7.16% | 248,177 |
| May 15, 2026 | 58,700.00 | 68,000.00 | 56,600.00 | 67,000.00 | 67,000.00 | 15.92% | 275,052 |
| May 14, 2026 | 52,500.00 | 58,500.00 | 52,500.00 | 57,800.00 | 57,800.00 | 12.23% | 83,564 |
| May 13, 2026 | 53,200.00 | 54,300.00 | 51,200.00 | 51,500.00 | 51,500.00 | -2.83% | 28,722 |
| May 12, 2026 | 54,800.00 | 55,100.00 | 52,700.00 | 53,000.00 | 53,000.00 | -3.28% | 32,820 |
| May 11, 2026 | 56,400.00 | 57,100.00 | 54,500.00 | 54,800.00 | 54,800.00 | -2.84% | 28,335 |
| May 8, 2026 | 53,700.00 | 57,900.00 | 53,300.00 | 56,400.00 | 56,400.00 | 5.03% | 30,364 |
| May 7, 2026 | 54,500.00 | 55,900.00 | 53,300.00 | 53,700.00 | 53,700.00 | -1.47% | 22,181 |
| May 6, 2026 | 57,000.00 | 57,200.00 | 54,400.00 | 54,500.00 | 54,500.00 | -5.38% | 31,859 |
| May 4, 2026 | 55,500.00 | 59,600.00 | 55,500.00 | 57,600.00 | 57,600.00 | 4.35% | 39,375 |
| Apr 30, 2026 | 55,900.00 | 57,000.00 | 55,100.00 | 55,200.00 | 55,200.00 | -1.25% | 25,028 |
| Apr 29, 2026 | 56,000.00 | 56,000.00 | 54,400.00 | 55,900.00 | 55,900.00 | -0.18% | 17,519 |
| Apr 28, 2026 | 57,400.00 | 58,100.00 | 55,100.00 | 56,000.00 | 56,000.00 | -2.44% | 47,730 |
| Apr 27, 2026 | 57,600.00 | 58,400.00 | 56,800.00 | 57,400.00 | 57,400.00 | -0.35% | 25,987 |
| Apr 24, 2026 | 58,500.00 | 59,200.00 | 57,500.00 | 57,600.00 | 57,600.00 | -1.03% | 18,654 |
| Apr 23, 2026 | 58,800.00 | 58,800.00 | 57,200.00 | 58,200.00 | 58,200.00 | -1.02% | 16,454 |
| Apr 22, 2026 | 59,000.00 | 59,800.00 | 57,700.00 | 58,800.00 | 58,800.00 | -0.34% | 17,757 |
| Apr 21, 2026 | 60,000.00 | 60,300.00 | 58,500.00 | 59,000.00 | 59,000.00 | -1.17% | 18,608 |
| Apr 20, 2026 | 60,000.00 | 60,000.00 | 58,900.00 | 59,700.00 | 59,700.00 | -0.33% | 13,868 |
| Apr 17, 2026 | 61,000.00 | 62,100.00 | 58,700.00 | 59,900.00 | 59,900.00 | -1.48% | 28,190 |
| Apr 16, 2026 | 57,500.00 | 62,200.00 | 57,500.00 | 60,800.00 | 60,800.00 | 5.92% | 46,567 |
| Apr 15, 2026 | 56,400.00 | 57,700.00 | 55,700.00 | 57,400.00 | 57,400.00 | 1.95% | 17,408 |
| Apr 14, 2026 | 58,900.00 | 58,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | -3.26% | 36,481 |
| Apr 13, 2026 | 55,900.00 | 59,800.00 | 55,900.00 | 58,200.00 | 58,200.00 | 2.28% | 32,647 |
| Apr 10, 2026 | 56,700.00 | 57,000.00 | 56,200.00 | 56,900.00 | 56,900.00 | 0.89% | 12,836 |
| Apr 9, 2026 | 55,400.00 | 57,800.00 | 55,200.00 | 56,400.00 | 56,400.00 | 1.81% | 14,380 |
| Apr 8, 2026 | 53,700.00 | 56,300.00 | 53,600.00 | 55,400.00 | 55,400.00 | 5.73% | 14,869 |
| Apr 7, 2026 | 53,300.00 | 54,250.00 | 52,200.00 | 52,400.00 | 52,400.00 | -1.69% | 9,810 |
| Apr 6, 2026 | 55,100.00 | 55,800.00 | 53,300.00 | 53,300.00 | 53,300.00 | -3.27% | 11,103 |
| Apr 3, 2026 | 52,700.00 | 57,700.00 | 52,700.00 | 55,100.00 | 55,100.00 | 6.99% | 38,508 |
| Apr 2, 2026 | 57,000.00 | 57,000.00 | 51,300.00 | 51,500.00 | 51,500.00 | -9.65% | 37,929 |
| Apr 1, 2026 | 53,000.00 | 58,000.00 | 52,800.00 | 57,000.00 | 57,000.00 | 8.37% | 26,326 |
| Mar 31, 2026 | 54,000.00 | 54,600.00 | 52,100.00 | 52,600.00 | 52,600.00 | -2.59% | 18,121 |
| Mar 30, 2026 | 54,300.00 | 54,300.00 | 52,300.00 | 54,000.00 | 54,000.00 | -4.09% | 26,729 |
| Mar 27, 2026 | 52,500.00 | 56,300.00 | 52,500.00 | 56,300.00 | 56,300.00 | 5.23% | 25,748 |
| Mar 26, 2026 | 55,500.00 | 55,800.00 | 53,400.00 | 53,500.00 | 53,500.00 | -4.12% | 13,760 |
| Mar 25, 2026 | 53,600.00 | 56,900.00 | 53,500.00 | 55,800.00 | 55,800.00 | 4.10% | 25,172 |
| Mar 24, 2026 | 53,200.00 | 56,400.00 | 53,200.00 | 53,600.00 | 53,600.00 | 0.94% | 34,204 |
| Mar 23, 2026 | 54,100.00 | 55,500.00 | 52,800.00 | 53,100.00 | 53,100.00 | -2.57% | 20,184 |
| Mar 20, 2026 | 54,200.00 | 56,100.00 | 53,700.00 | 54,500.00 | 54,500.00 | 0.74% | 15,613 |