SK D&D Co. Ltd. (KRX:210980)
South Korea · Delayed Price · Currency is KRW 3,010.00
-60.00 (-1.95%)
At close: Oct 8, 2026
SK D&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,175.00 | 3,175.00 | 2,985.00 | 3,010.00 | 3,010.00 | -1.95% | 88,483 |
| Oct 7, 2026 | 3,235.00 | 3,260.00 | 3,000.00 | 3,070.00 | 3,070.00 | -4.95% | 165,907 |
| Oct 6, 2026 | 3,400.00 | 3,465.00 | 3,150.00 | 3,230.00 | 3,230.00 | -3.73% | 127,998 |
| Oct 2, 2026 | 3,560.00 | 3,560.00 | 3,345.00 | 3,355.00 | 3,355.00 | -3.87% | 88,586 |
| Oct 1, 2026 | 3,635.00 | 3,635.00 | 3,385.00 | 3,490.00 | 3,490.00 | 1.31% | 36,623 |
| Sep 30, 2026 | 3,635.00 | 3,695.00 | 3,395.00 | 3,445.00 | 3,445.00 | -5.10% | 59,832 |
| Sep 29, 2026 | 3,510.00 | 3,845.00 | 3,460.00 | 3,630.00 | 3,630.00 | 4.01% | 363,006 |
| Sep 28, 2026 | 3,390.00 | 3,620.00 | 3,345.00 | 3,490.00 | 3,490.00 | 4.65% | 123,778 |
| Sep 23, 2026 | 3,385.00 | 3,465.00 | 3,265.00 | 3,335.00 | 3,335.00 | -1.48% | 79,934 |
| Sep 22, 2026 | 3,395.00 | 3,475.00 | 3,340.00 | 3,385.00 | 3,385.00 | 1.35% | 111,856 |
| Sep 21, 2026 | 3,645.00 | 3,645.00 | 3,340.00 | 3,340.00 | 3,340.00 | -7.86% | 241,345 |
| Sep 18, 2026 | 3,975.00 | 3,975.00 | 3,580.00 | 3,625.00 | 3,625.00 | -2.16% | 97,618 |
| Sep 17, 2026 | 3,680.00 | 3,755.00 | 3,620.00 | 3,705.00 | 3,705.00 | - | 74,054 |
| Sep 16, 2026 | 3,830.00 | 3,965.00 | 3,660.00 | 3,705.00 | 3,705.00 | -1.72% | 121,254 |
| Sep 15, 2026 | 4,010.00 | 4,010.00 | 3,750.00 | 3,770.00 | 3,770.00 | -5.99% | 170,767 |
| Sep 14, 2026 | 4,020.00 | 4,250.00 | 3,950.00 | 4,010.00 | 4,010.00 | -1.96% | 360,854 |
| Sep 11, 2026 | 4,135.00 | 4,790.00 | 4,025.00 | 4,090.00 | 4,090.00 | -1.56% | 1,294,297 |
| Sep 10, 2026 | 3,770.00 | 4,800.00 | 3,755.00 | 4,155.00 | 4,155.00 | 10.80% | 1,890,638 |
| Sep 9, 2026 | 3,845.00 | 3,850.00 | 3,720.00 | 3,750.00 | 3,750.00 | -2.47% | 107,439 |
| Sep 8, 2026 | 4,130.00 | 4,130.00 | 3,810.00 | 3,845.00 | 3,845.00 | -3.51% | 189,785 |
| Sep 7, 2026 | 4,155.00 | 4,195.00 | 3,875.00 | 3,985.00 | 3,985.00 | -1.24% | 311,348 |
| Sep 4, 2026 | 4,125.00 | 4,350.00 | 4,035.00 | 4,035.00 | 4,035.00 | -2.06% | 602,338 |
| Sep 3, 2026 | 4,095.00 | 4,800.00 | 4,000.00 | 4,120.00 | 4,120.00 | -2.37% | 1,972,873 |
| Sep 2, 2026 | 3,760.00 | 4,745.00 | 3,760.00 | 4,220.00 | 4,220.00 | 15.62% | 6,280,574 |
| Sep 1, 2026 | 3,020.00 | 3,650.00 | 3,015.00 | 3,650.00 | 3,650.00 | 29.90% | 1,185,074 |
| Aug 31, 2026 | 4,185.00 | 4,185.00 | 3,880.00 | 4,130.00 | 2,809.76 | -1.20% | 151,637 |
| Aug 28, 2026 | 4,390.00 | 4,390.00 | 4,115.00 | 4,180.00 | 2,843.78 | -8.83% | 363,438 |
| Aug 27, 2026 | 4,630.00 | 4,690.00 | 4,560.00 | 4,585.00 | 3,119.31 | -1.40% | 24,812 |
| Aug 26, 2026 | 4,515.00 | 4,800.00 | 4,510.00 | 4,650.00 | 3,163.53 | 3.56% | 32,401 |
| Aug 25, 2026 | 4,380.00 | 4,585.00 | 4,300.00 | 4,490.00 | 3,054.68 | 1.01% | 47,000 |
| Aug 24, 2026 | 4,470.00 | 4,575.00 | 4,365.00 | 4,445.00 | 3,024.07 | -1.22% | 37,459 |
| Aug 21, 2026 | 4,830.00 | 4,835.00 | 4,405.00 | 4,500.00 | 3,061.49 | -7.31% | 63,133 |
| Aug 20, 2026 | 4,855.00 | 4,880.00 | 4,790.00 | 4,855.00 | 3,303.00 | - | 44,182 |
| Aug 19, 2026 | 4,785.00 | 4,910.00 | 4,625.00 | 4,855.00 | 3,303.00 | 1.04% | 29,800 |
| Aug 18, 2026 | 4,825.00 | 4,900.00 | 4,610.00 | 4,805.00 | 3,268.99 | -0.41% | 61,861 |
| Aug 14, 2026 | 4,875.00 | 4,955.00 | 4,745.00 | 4,825.00 | 3,282.59 | -0.82% | 73,527 |
| Aug 13, 2026 | 4,750.00 | 5,080.00 | 4,615.00 | 4,865.00 | 3,309.81 | 2.42% | 160,571 |
| Aug 12, 2026 | 4,945.00 | 4,945.00 | 4,740.00 | 4,750.00 | 3,231.57 | -2.46% | 102,296 |
| Aug 11, 2026 | 5,220.00 | 5,430.00 | 4,750.00 | 4,870.00 | 3,313.21 | -4.51% | 263,510 |
| Aug 10, 2026 | 5,250.00 | 5,320.00 | 4,985.00 | 5,100.00 | 3,469.68 | -2.49% | 298,007 |
| Aug 7, 2026 | 6,000.00 | 6,380.00 | 5,100.00 | 5,230.00 | 3,558.13 | -11.95% | 1,196,550 |
| Aug 6, 2026 | 4,800.00 | 5,940.00 | 4,720.00 | 5,940.00 | 4,041.16 | 29.84% | 1,355,166 |
| Aug 5, 2026 | 4,645.00 | 4,745.00 | 4,435.00 | 4,575.00 | 3,112.51 | 0.99% | 58,717 |
| Aug 4, 2026 | 4,565.00 | 4,565.00 | 4,405.00 | 4,530.00 | 3,081.89 | 0.33% | 40,650 |
| Aug 3, 2026 | 4,265.00 | 4,595.00 | 4,260.00 | 4,515.00 | 3,071.69 | 5.49% | 67,036 |
| Jul 31, 2026 | 4,180.00 | 4,500.00 | 4,010.00 | 4,280.00 | 2,911.81 | 1.78% | 183,969 |
| Jul 30, 2026 | 3,685.00 | 4,275.00 | 3,685.00 | 4,205.00 | 2,860.79 | 8.38% | 211,370 |
| Jul 29, 2026 | 4,265.00 | 4,475.00 | 3,880.00 | 3,880.00 | 2,639.68 | -29.96% | 664,335 |
| Jul 28, 2026 | 5,720.00 | 5,720.00 | 5,450.00 | 5,540.00 | 3,769.03 | -2.12% | 66,065 |
| Jul 27, 2026 | 5,520.00 | 5,720.00 | 5,520.00 | 5,660.00 | 3,850.67 | 2.54% | 41,705 |