SK D&D Co. Ltd. (KRX:210980)
South Korea
· Delayed Price · Currency is KRW 12,740
-110 (-0.86%)
At close: Mar 9, 2026
SK D&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,750.00 | 12,750.00 | 12,370.00 | 12,740.00 | 12,740.00 | -0.86% | 27,097 |
| Mar 6, 2026 | 12,580.00 | 12,870.00 | 12,450.00 | 12,850.00 | 12,850.00 | 1.82% | 62,432 |
| Mar 5, 2026 | 12,260.00 | 12,650.00 | 12,260.00 | 12,620.00 | 12,620.00 | 3.78% | 66,493 |
| Mar 4, 2026 | 12,570.00 | 12,570.00 | 12,000.00 | 12,160.00 | 12,160.00 | -3.95% | 213,012 |
| Mar 3, 2026 | 12,930.00 | 13,000.00 | 12,650.00 | 12,660.00 | 12,660.00 | -2.09% | 73,240 |
| Feb 27, 2026 | 12,800.00 | 13,040.00 | 12,800.00 | 12,930.00 | 12,930.00 | 0.23% | 27,643 |
| Feb 26, 2026 | 13,030.00 | 13,270.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.98% | 48,450 |
| Feb 25, 2026 | 13,320.00 | 13,380.00 | 13,120.00 | 13,160.00 | 13,160.00 | -1.57% | 30,523 |
| Feb 24, 2026 | 13,540.00 | 13,570.00 | 13,260.00 | 13,370.00 | 13,370.00 | -1.26% | 48,200 |
| Feb 23, 2026 | 13,440.00 | 13,810.00 | 13,310.00 | 13,540.00 | 13,540.00 | 1.20% | 103,833 |
| Feb 20, 2026 | 12,820.00 | 13,600.00 | 12,820.00 | 13,380.00 | 13,380.00 | 4.61% | 236,480 |
| Feb 19, 2026 | 12,790.00 | 12,830.00 | 12,690.00 | 12,790.00 | 12,790.00 | 0.71% | 49,259 |
| Feb 13, 2026 | 12,680.00 | 13,130.00 | 12,570.00 | 12,700.00 | 12,700.00 | 0.24% | 110,216 |
| Feb 12, 2026 | 12,710.00 | 12,780.00 | 12,620.00 | 12,670.00 | 12,670.00 | -0.31% | 45,477 |
| Feb 11, 2026 | 12,720.00 | 12,800.00 | 12,650.00 | 12,710.00 | 12,710.00 | -0.08% | 60,841 |
| Feb 10, 2026 | 12,720.00 | 12,880.00 | 12,630.00 | 12,720.00 | 12,720.00 | - | 50,508 |
| Feb 9, 2026 | 12,900.00 | 12,930.00 | 12,680.00 | 12,720.00 | 12,720.00 | -0.08% | 25,006 |
| Feb 6, 2026 | 12,700.00 | 12,790.00 | 12,600.00 | 12,730.00 | 12,730.00 | -0.47% | 30,509 |
| Feb 5, 2026 | 12,790.00 | 12,850.00 | 12,660.00 | 12,790.00 | 12,790.00 | -0.08% | 40,453 |
| Feb 4, 2026 | 12,680.00 | 12,860.00 | 12,620.00 | 12,800.00 | 12,800.00 | 1.11% | 33,009 |
| Feb 3, 2026 | 12,610.00 | 12,690.00 | 12,580.00 | 12,660.00 | 12,660.00 | 0.48% | 18,802 |
| Feb 2, 2026 | 12,610.00 | 12,700.00 | 12,550.00 | 12,600.00 | 12,600.00 | -0.08% | 40,829 |
| Jan 30, 2026 | 12,720.00 | 12,720.00 | 12,560.00 | 12,610.00 | 12,610.00 | -0.32% | 30,316 |
| Jan 29, 2026 | 12,610.00 | 12,690.00 | 12,580.00 | 12,650.00 | 12,650.00 | 0.08% | 32,951 |
| Jan 28, 2026 | 12,680.00 | 12,700.00 | 12,640.00 | 12,640.00 | 12,640.00 | -0.39% | 26,760 |
| Jan 27, 2026 | 12,720.00 | 12,720.00 | 12,660.00 | 12,690.00 | 12,690.00 | - | 18,931 |
| Jan 26, 2026 | 12,670.00 | 12,720.00 | 12,660.00 | 12,690.00 | 12,690.00 | -0.39% | 20,508 |
| Jan 23, 2026 | 12,740.00 | 12,770.00 | 12,650.00 | 12,740.00 | 12,740.00 | 0.47% | 24,356 |
| Jan 22, 2026 | 12,660.00 | 12,740.00 | 12,660.00 | 12,680.00 | 12,680.00 | -0.24% | 12,244 |
| Jan 21, 2026 | 12,630.00 | 12,720.00 | 12,630.00 | 12,710.00 | 12,710.00 | 0.08% | 31,834 |
| Jan 20, 2026 | 12,700.00 | 12,790.00 | 12,680.00 | 12,700.00 | 12,700.00 | -0.31% | 36,779 |
| Jan 19, 2026 | 12,620.00 | 12,750.00 | 12,570.00 | 12,740.00 | 12,740.00 | 0.95% | 44,350 |
| Jan 16, 2026 | 12,660.00 | 12,690.00 | 12,610.00 | 12,620.00 | 12,620.00 | -0.47% | 26,965 |
| Jan 15, 2026 | 12,700.00 | 12,720.00 | 12,650.00 | 12,680.00 | 12,680.00 | -0.24% | 26,569 |
| Jan 14, 2026 | 12,660.00 | 12,740.00 | 12,650.00 | 12,710.00 | 12,710.00 | 0.39% | 21,194 |
| Jan 13, 2026 | 12,680.00 | 12,740.00 | 12,630.00 | 12,660.00 | 12,660.00 | -0.24% | 49,340 |
| Jan 12, 2026 | 12,790.00 | 12,790.00 | 12,670.00 | 12,690.00 | 12,690.00 | -0.70% | 34,422 |
| Jan 9, 2026 | 12,690.00 | 12,840.00 | 12,690.00 | 12,780.00 | 12,780.00 | 0.71% | 15,861 |
| Jan 8, 2026 | 13,150.00 | 13,150.00 | 12,690.00 | 12,690.00 | 12,690.00 | -3.50% | 51,781 |
| Jan 7, 2026 | 13,330.00 | 13,340.00 | 13,010.00 | 13,150.00 | 13,150.00 | -1.35% | 18,651 |
| Jan 6, 2026 | 13,300.00 | 13,400.00 | 12,990.00 | 13,330.00 | 13,330.00 | 0.23% | 30,646 |
| Jan 5, 2026 | 13,610.00 | 13,750.00 | 12,900.00 | 13,300.00 | 13,300.00 | -2.06% | 87,650 |
| Jan 2, 2026 | 12,690.00 | 13,700.00 | 12,690.00 | 13,580.00 | 13,580.00 | 7.01% | 147,311 |
| Dec 30, 2025 | 12,740.00 | 12,740.00 | 12,670.00 | 12,690.00 | 12,690.00 | -0.31% | 47,829 |
| Dec 29, 2025 | 12,710.00 | 12,750.00 | 12,690.00 | 12,730.00 | 12,730.00 | -0.08% | 24,529 |
| Dec 26, 2025 | 12,720.00 | 12,750.00 | 12,720.00 | 12,740.00 | 12,740.00 | - | 63,298 |
| Dec 24, 2025 | 12,730.00 | 12,760.00 | 12,690.00 | 12,740.00 | 12,740.00 | - | 126,864 |
| Dec 23, 2025 | 12,710.00 | 12,750.00 | 12,710.00 | 12,740.00 | 12,740.00 | 0.16% | 190,115 |
| Dec 22, 2025 | 12,680.00 | 12,730.00 | 12,680.00 | 12,720.00 | 12,720.00 | 0.08% | 45,723 |
| Dec 19, 2025 | 12,680.00 | 12,710.00 | 12,680.00 | 12,710.00 | 12,710.00 | 0.24% | 10,399 |
| Dec 18, 2025 | 12,670.00 | 12,710.00 | 12,670.00 | 12,680.00 | 12,680.00 | -0.16% | 10,072 |
| Dec 17, 2025 | 12,680.00 | 12,720.00 | 12,670.00 | 12,700.00 | 12,700.00 | 0.16% | 9,490 |
| Dec 16, 2025 | 12,690.00 | 12,700.00 | 12,670.00 | 12,680.00 | 12,680.00 | 0.08% | 22,577 |
| Dec 15, 2025 | 12,680.00 | 12,690.00 | 12,670.00 | 12,670.00 | 12,670.00 | -0.08% | 9,712 |
| Dec 12, 2025 | 12,720.00 | 12,720.00 | 12,670.00 | 12,680.00 | 12,680.00 | -0.16% | 18,857 |
| Dec 11, 2025 | 12,680.00 | 12,720.00 | 12,680.00 | 12,700.00 | 12,700.00 | - | 24,863 |
| Dec 10, 2025 | 12,680.00 | 12,750.00 | 12,680.00 | 12,700.00 | 12,700.00 | -0.16% | 39,358 |
| Dec 9, 2025 | 12,660.00 | 12,730.00 | 12,660.00 | 12,720.00 | 12,720.00 | 0.39% | 30,167 |
| Dec 8, 2025 | 12,670.00 | 12,710.00 | 12,670.00 | 12,670.00 | 12,670.00 | - | 17,705 |
| Dec 5, 2025 | 12,660.00 | 12,710.00 | 12,660.00 | 12,670.00 | 12,670.00 | -0.08% | 20,345 |
| Dec 4, 2025 | 12,640.00 | 12,680.00 | 12,640.00 | 12,680.00 | 12,680.00 | 0.24% | 13,237 |
| Dec 3, 2025 | 12,650.00 | 12,670.00 | 12,640.00 | 12,650.00 | 12,650.00 | - | 16,944 |
| Dec 2, 2025 | 12,640.00 | 12,670.00 | 12,640.00 | 12,650.00 | 12,650.00 | - | 3,417 |
| Dec 1, 2025 | 12,640.00 | 12,670.00 | 12,640.00 | 12,650.00 | 12,650.00 | 0.08% | 18,001 |
| Nov 28, 2025 | 12,650.00 | 12,660.00 | 12,640.00 | 12,640.00 | 12,640.00 | 0.08% | 19,810 |
| Nov 27, 2025 | 12,640.00 | 12,650.00 | 12,630.00 | 12,630.00 | 12,630.00 | -0.08% | 14,579 |
| Nov 26, 2025 | 12,650.00 | 12,670.00 | 12,630.00 | 12,640.00 | 12,640.00 | 0.08% | 10,923 |
| Nov 25, 2025 | 12,630.00 | 12,650.00 | 12,620.00 | 12,630.00 | 12,630.00 | -0.08% | 26,017 |
| Nov 24, 2025 | 12,620.00 | 12,650.00 | 12,620.00 | 12,640.00 | 12,640.00 | 0.08% | 15,761 |
| Nov 21, 2025 | 12,620.00 | 12,650.00 | 12,590.00 | 12,630.00 | 12,630.00 | - | 42,040 |
| Nov 20, 2025 | 12,630.00 | 12,660.00 | 12,630.00 | 12,630.00 | 12,630.00 | - | 16,548 |
| Nov 19, 2025 | 12,620.00 | 12,640.00 | 12,620.00 | 12,630.00 | 12,630.00 | 0.08% | 32,728 |
| Nov 18, 2025 | 12,620.00 | 12,640.00 | 12,610.00 | 12,620.00 | 12,620.00 | - | 31,893 |
| Nov 17, 2025 | 12,640.00 | 12,640.00 | 12,620.00 | 12,620.00 | 12,620.00 | -0.08% | 35,272 |
| Nov 14, 2025 | 12,630.00 | 12,650.00 | 12,620.00 | 12,630.00 | 12,630.00 | -0.24% | 89,385 |
| Nov 13, 2025 | 12,630.00 | 12,670.00 | 12,620.00 | 12,660.00 | 12,660.00 | 0.16% | 39,923 |
| Nov 12, 2025 | 12,640.00 | 12,670.00 | 12,630.00 | 12,640.00 | 12,640.00 | - | 56,325 |
| Nov 11, 2025 | 12,670.00 | 12,690.00 | 12,630.00 | 12,640.00 | 12,640.00 | -0.24% | 57,171 |
| Nov 10, 2025 | 12,630.00 | 12,680.00 | 12,630.00 | 12,670.00 | 12,670.00 | 0.08% | 33,774 |
| Nov 7, 2025 | 12,650.00 | 12,670.00 | 12,620.00 | 12,660.00 | 12,660.00 | 0.08% | 51,830 |
| Nov 6, 2025 | 12,650.00 | 12,680.00 | 12,640.00 | 12,650.00 | 12,650.00 | - | 33,597 |
| Nov 5, 2025 | 12,670.00 | 12,700.00 | 12,620.00 | 12,650.00 | 12,650.00 | -0.16% | 184,411 |
| Nov 4, 2025 | 12,730.00 | 12,730.00 | 12,640.00 | 12,670.00 | 12,670.00 | -0.55% | 99,470 |
| Nov 3, 2025 | 12,740.00 | 12,740.00 | 12,670.00 | 12,740.00 | 12,740.00 | -0.08% | 171,838 |
| Oct 31, 2025 | 12,740.00 | 12,800.00 | 12,680.00 | 12,750.00 | 12,750.00 | - | 58,968 |
| Oct 30, 2025 | 12,660.00 | 12,770.00 | 12,660.00 | 12,750.00 | 12,750.00 | 0.24% | 35,439 |
| Oct 29, 2025 | 12,600.00 | 12,720.00 | 12,600.00 | 12,720.00 | 12,720.00 | 0.95% | 180,975 |
| Oct 28, 2025 | 12,720.00 | 12,720.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.71% | 160,875 |
| Oct 27, 2025 | 12,710.00 | 12,720.00 | 12,690.00 | 12,690.00 | 12,690.00 | -0.08% | 417,710 |
| Oct 24, 2025 | 12,700.00 | 12,730.00 | 12,690.00 | 12,700.00 | 12,700.00 | 0.08% | 76,747 |
| Oct 23, 2025 | 12,690.00 | 12,710.00 | 12,690.00 | 12,690.00 | 12,690.00 | - | 88,100 |
| Oct 22, 2025 | 12,690.00 | 12,700.00 | 12,680.00 | 12,690.00 | 12,690.00 | - | 168,699 |
| Oct 21, 2025 | 12,690.00 | 12,700.00 | 12,680.00 | 12,690.00 | 12,690.00 | - | 151,208 |
| Oct 20, 2025 | 12,700.00 | 12,700.00 | 12,690.00 | 12,690.00 | 12,690.00 | -0.08% | 101,406 |
| Oct 17, 2025 | 12,680.00 | 12,700.00 | 12,680.00 | 12,700.00 | 12,700.00 | 0.16% | 94,378 |
| Oct 16, 2025 | 12,680.00 | 12,710.00 | 12,680.00 | 12,680.00 | 12,680.00 | - | 213,348 |
| Oct 15, 2025 | 12,690.00 | 12,700.00 | 12,680.00 | 12,680.00 | 12,680.00 | - | 130,733 |
| Oct 14, 2025 | 12,680.00 | 12,700.00 | 12,670.00 | 12,680.00 | 12,680.00 | - | 208,783 |
| Oct 13, 2025 | 12,670.00 | 12,690.00 | 12,670.00 | 12,680.00 | 12,680.00 | 0.08% | 237,450 |
| Oct 10, 2025 | 12,670.00 | 12,680.00 | 12,670.00 | 12,670.00 | 12,670.00 | - | 357,574 |