S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 55,900
-100 (-0.18%)
At close: Apr 29, 2026
S&D Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 54,400.00 | 55,400.00 | 53,700.00 | 54,100.00 | 54,100.00 | -3.05% | 13,201 |
| Mar 18, 2026 | 55,100.00 | 56,000.00 | 54,900.00 | 55,800.00 | 55,800.00 | 1.27% | 13,107 |
| Mar 17, 2026 | 54,400.00 | 56,500.00 | 54,100.00 | 55,100.00 | 55,100.00 | 1.47% | 15,981 |
| Mar 16, 2026 | 54,800.00 | 54,900.00 | 52,800.00 | 54,300.00 | 54,300.00 | -1.27% | 9,778 |
| Mar 13, 2026 | 55,300.00 | 55,900.00 | 53,600.00 | 55,000.00 | 55,000.00 | -0.54% | 7,904 |
| Mar 12, 2026 | 54,600.00 | 55,500.00 | 53,800.00 | 55,300.00 | 55,300.00 | 1.10% | 9,464 |
| Mar 11, 2026 | 53,900.00 | 56,500.00 | 53,300.00 | 54,700.00 | 54,700.00 | 1.86% | 38,703 |
| Mar 10, 2026 | 51,900.00 | 54,100.00 | 51,700.00 | 53,700.00 | 53,700.00 | 5.50% | 21,287 |
| Mar 9, 2026 | 52,600.00 | 52,700.00 | 49,550.00 | 50,900.00 | 50,900.00 | -5.74% | 36,904 |
| Mar 6, 2026 | 53,800.00 | 54,600.00 | 51,800.00 | 54,000.00 | 54,000.00 | 0.37% | 25,970 |
| Mar 5, 2026 | 54,500.00 | 55,900.00 | 52,800.00 | 53,800.00 | 53,800.00 | 2.87% | 37,876 |
| Mar 4, 2026 | 57,200.00 | 58,000.00 | 51,400.00 | 52,300.00 | 52,300.00 | -12.25% | 63,101 |
| Mar 3, 2026 | 62,700.00 | 62,900.00 | 59,500.00 | 59,600.00 | 59,600.00 | -5.55% | 44,622 |
| Feb 27, 2026 | 64,000.00 | 64,700.00 | 62,500.00 | 63,100.00 | 63,100.00 | -1.41% | 25,465 |
| Feb 26, 2026 | 65,000.00 | 65,400.00 | 64,000.00 | 64,000.00 | 64,000.00 | -2.88% | 35,523 |
| Feb 25, 2026 | 66,200.00 | 66,300.00 | 64,600.00 | 65,900.00 | 65,900.00 | -0.45% | 26,988 |
| Feb 24, 2026 | 67,600.00 | 68,100.00 | 65,600.00 | 66,200.00 | 66,200.00 | -1.19% | 22,922 |
| Feb 23, 2026 | 66,600.00 | 70,600.00 | 66,600.00 | 67,000.00 | 67,000.00 | 2.45% | 59,222 |
| Feb 20, 2026 | 66,000.00 | 66,600.00 | 65,000.00 | 65,400.00 | 65,400.00 | -0.46% | 21,473 |
| Feb 19, 2026 | 66,600.00 | 66,700.00 | 65,600.00 | 65,700.00 | 65,700.00 | -1.94% | 19,098 |
| Feb 13, 2026 | 68,900.00 | 68,900.00 | 66,600.00 | 67,000.00 | 67,000.00 | -2.76% | 14,004 |