SK D&D Co. Ltd. (KRX:210980)
South Korea · Delayed Price · Currency is KRW 3,985.00
-50.00 (-1.24%)
Sep 7, 2026, 3:30 PM KST
SK D&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 5,770.00 | 5,770.00 | 5,500.00 | 5,520.00 | 3,755.42 | -4.50% | 157,598 |
| Jul 23, 2026 | 5,600.00 | 5,890.00 | 5,530.00 | 5,780.00 | 3,932.31 | 4.90% | 127,357 |
| Jul 22, 2026 | 5,770.00 | 5,800.00 | 5,500.00 | 5,510.00 | 3,748.62 | -1.78% | 123,857 |
| Jul 21, 2026 | 5,400.00 | 5,990.00 | 5,400.00 | 5,610.00 | 3,816.65 | 1.26% | 120,428 |
| Jul 20, 2026 | 5,570.00 | 5,840.00 | 5,320.00 | 5,540.00 | 3,769.03 | -1.77% | 122,173 |
| Jul 16, 2026 | 6,200.00 | 6,200.00 | 5,410.00 | 5,640.00 | 3,837.06 | -10.48% | 526,664 |
| Jul 15, 2026 | 7,810.00 | 8,200.00 | 6,260.00 | 6,300.00 | 4,286.08 | -19.75% | 889,425 |
| Jul 14, 2026 | 10,450.00 | 10,570.00 | 7,740.00 | 7,850.00 | 5,340.59 | -28.96% | 654,012 |
| Jul 13, 2026 | 11,520.00 | 11,520.00 | 10,710.00 | 11,050.00 | 7,517.65 | -1.69% | 33,018 |
| Jul 10, 2026 | 11,040.00 | 11,530.00 | 11,040.00 | 11,240.00 | 7,646.91 | - | 6,648 |
| Jul 9, 2026 | 11,250.00 | 11,350.00 | 10,960.00 | 11,240.00 | 7,646.91 | -0.09% | 10,705 |
| Jul 8, 2026 | 11,200.00 | 11,250.00 | 10,990.00 | 11,250.00 | 7,653.71 | - | 9,167 |
| Jul 7, 2026 | 11,290.00 | 11,290.00 | 10,910.00 | 11,250.00 | 7,653.71 | -0.44% | 10,471 |
| Jul 6, 2026 | 11,420.00 | 11,500.00 | 11,110.00 | 11,300.00 | 7,687.73 | -0.96% | 9,010 |
| Jul 3, 2026 | 11,510.00 | 11,510.00 | 11,000.00 | 11,410.00 | 7,762.57 | 1.06% | 8,842 |
| Jul 2, 2026 | 11,450.00 | 11,600.00 | 11,140.00 | 11,290.00 | 7,680.93 | -2.67% | 8,001 |
| Jul 1, 2026 | 11,670.00 | 11,750.00 | 11,480.00 | 11,600.00 | 7,891.83 | -0.77% | 9,621 |
| Jun 30, 2026 | 11,490.00 | 11,760.00 | 11,420.00 | 11,690.00 | 7,953.06 | 1.74% | 14,241 |
| Jun 29, 2026 | 11,340.00 | 11,690.00 | 11,280.00 | 11,490.00 | 7,816.99 | 1.50% | 9,392 |
| Jun 26, 2026 | 11,520.00 | 11,680.00 | 11,050.00 | 11,320.00 | 7,701.34 | -1.48% | 36,536 |
| Jun 25, 2026 | 11,100.00 | 11,560.00 | 10,900.00 | 11,490.00 | 7,816.99 | 3.42% | 19,063 |