S&D Co., Ltd (KOSDAQ:260970)
South Korea · Delayed Price · Currency is KRW 55,400
-700 (-1.25%)
At close: Sep 18, 2026
S&D Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 56,100.00 | 57,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | 0.72% | 3,433 |
| Sep 16, 2026 | 56,500.00 | 56,700.00 | 55,400.00 | 55,700.00 | 55,700.00 | -1.76% | 6,306 |
| Sep 15, 2026 | 56,600.00 | 58,200.00 | 55,900.00 | 56,700.00 | 56,700.00 | -0.53% | 6,246 |
| Sep 14, 2026 | 55,400.00 | 58,500.00 | 54,800.00 | 57,000.00 | 57,000.00 | 2.89% | 17,446 |
| Sep 11, 2026 | 52,100.00 | 56,600.00 | 51,900.00 | 55,400.00 | 55,400.00 | 6.33% | 23,427 |
| Sep 10, 2026 | 51,700.00 | 52,700.00 | 50,300.00 | 52,100.00 | 52,100.00 | 0.19% | 14,709 |
| Sep 9, 2026 | 53,200.00 | 53,700.00 | 50,700.00 | 52,000.00 | 52,000.00 | -2.26% | 9,205 |
| Sep 8, 2026 | 52,300.00 | 53,900.00 | 51,500.00 | 53,200.00 | 53,200.00 | 2.11% | 20,162 |
| Sep 7, 2026 | 54,000.00 | 54,000.00 | 50,800.00 | 52,100.00 | 52,100.00 | -3.52% | 39,575 |
| Sep 4, 2026 | 54,400.00 | 54,500.00 | 52,200.00 | 54,000.00 | 54,000.00 | 0.19% | 9,842 |
| Sep 3, 2026 | 56,400.00 | 56,400.00 | 53,500.00 | 53,900.00 | 53,900.00 | -3.41% | 10,139 |
| Sep 2, 2026 | 55,700.00 | 57,600.00 | 55,100.00 | 55,800.00 | 55,800.00 | - | 15,819 |
| Sep 1, 2026 | 58,400.00 | 59,100.00 | 55,300.00 | 55,800.00 | 55,800.00 | -4.12% | 20,468 |
| Aug 31, 2026 | 61,000.00 | 61,000.00 | 57,900.00 | 58,200.00 | 58,200.00 | -4.59% | 13,118 |
| Aug 28, 2026 | 59,300.00 | 62,500.00 | 58,800.00 | 61,000.00 | 61,000.00 | 2.87% | 23,507 |
| Aug 27, 2026 | 60,600.00 | 60,600.00 | 58,300.00 | 59,300.00 | 59,300.00 | -2.15% | 19,391 |
| Aug 26, 2026 | 56,800.00 | 61,000.00 | 56,400.00 | 60,600.00 | 60,600.00 | 6.69% | 45,449 |
| Aug 25, 2026 | 54,800.00 | 57,500.00 | 54,200.00 | 56,800.00 | 56,800.00 | 4.99% | 29,478 |
| Aug 24, 2026 | 51,300.00 | 55,500.00 | 51,200.00 | 54,100.00 | 54,100.00 | 4.04% | 24,119 |
| Aug 21, 2026 | 51,200.00 | 53,200.00 | 50,000.00 | 52,000.00 | 52,000.00 | 1.76% | 31,812 |
| Aug 20, 2026 | 49,300.00 | 52,400.00 | 49,200.00 | 51,100.00 | 51,100.00 | 3.86% | 22,624 |
| Aug 19, 2026 | 50,300.00 | 51,800.00 | 49,050.00 | 49,200.00 | 49,200.00 | -3.53% | 28,809 |
| 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 |