SK D&D Co. Ltd. (KRX:210980)
South Korea
· Delayed Price · Currency is KRW 12,670
-10 (-0.08%)
At close: Dec 5, 2025
SK D&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 12,670.00 | 12,680.00 | 12,660.00 | 12,670.00 | 12,670.00 | - | 492,292 |
| Oct 1, 2025 | 12,670.00 | 12,740.00 | 12,660.00 | 12,670.00 | 12,670.00 | 13.23% | 2,132,394 |
| Sep 30, 2025 | 11,400.00 | 11,400.00 | 10,900.00 | 11,190.00 | 11,190.00 | -1.50% | 213,583 |
| Sep 29, 2025 | 10,390.00 | 11,590.00 | 10,010.00 | 11,360.00 | 11,360.00 | 9.34% | 659,733 |
| Sep 26, 2025 | 10,620.00 | 10,830.00 | 10,310.00 | 10,390.00 | 10,390.00 | -1.98% | 123,210 |
| Sep 25, 2025 | 10,600.00 | 10,640.00 | 10,430.00 | 10,600.00 | 10,600.00 | 0.09% | 107,412 |
| Sep 24, 2025 | 10,200.00 | 10,590.00 | 10,200.00 | 10,590.00 | 10,590.00 | 4.23% | 188,629 |
| Sep 23, 2025 | 10,070.00 | 10,220.00 | 9,980.00 | 10,160.00 | 10,160.00 | 1.30% | 86,083 |
| Sep 22, 2025 | 10,020.00 | 10,330.00 | 9,960.00 | 10,030.00 | 10,030.00 | 1.01% | 104,540 |
| Sep 19, 2025 | 10,070.00 | 10,130.00 | 9,900.00 | 9,930.00 | 9,930.00 | -0.80% | 52,968 |
| Sep 18, 2025 | 10,030.00 | 10,080.00 | 9,910.00 | 10,010.00 | 10,010.00 | 0.70% | 37,824 |
| Sep 17, 2025 | 10,010.00 | 10,290.00 | 9,910.00 | 9,940.00 | 9,940.00 | -1.00% | 89,874 |
| Sep 16, 2025 | 10,140.00 | 10,210.00 | 10,030.00 | 10,040.00 | 10,040.00 | -0.99% | 51,799 |
| Sep 15, 2025 | 10,360.00 | 10,360.00 | 10,130.00 | 10,140.00 | 10,140.00 | -1.55% | 43,991 |
| Sep 12, 2025 | 10,260.00 | 10,360.00 | 10,130.00 | 10,300.00 | 10,300.00 | 0.68% | 118,678 |
| Sep 11, 2025 | 10,200.00 | 10,230.00 | 10,060.00 | 10,230.00 | 10,230.00 | 0.29% | 55,963 |
| Sep 10, 2025 | 10,200.00 | 10,220.00 | 10,010.00 | 10,200.00 | 10,200.00 | 0.20% | 43,849 |
| Sep 9, 2025 | 10,180.00 | 10,270.00 | 10,000.00 | 10,180.00 | 10,180.00 | 0.10% | 68,551 |
| Sep 8, 2025 | 10,280.00 | 10,490.00 | 10,120.00 | 10,170.00 | 10,170.00 | -0.10% | 126,575 |
| Sep 5, 2025 | 9,830.00 | 10,260.00 | 9,790.00 | 10,180.00 | 10,180.00 | 3.56% | 87,733 |
| Sep 4, 2025 | 9,940.00 | 9,970.00 | 9,830.00 | 9,830.00 | 9,830.00 | -1.11% | 42,060 |
| Sep 3, 2025 | 10,000.00 | 10,010.00 | 9,880.00 | 9,940.00 | 9,940.00 | -0.60% | 41,312 |
| Sep 2, 2025 | 10,030.00 | 10,190.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.30% | 68,404 |
| Sep 1, 2025 | 10,100.00 | 10,140.00 | 9,900.00 | 10,030.00 | 10,030.00 | -0.69% | 44,302 |
| Aug 29, 2025 | 10,300.00 | 10,300.00 | 10,090.00 | 10,100.00 | 10,100.00 | -1.17% | 43,468 |
| Aug 28, 2025 | 10,010.00 | 10,240.00 | 9,930.00 | 10,220.00 | 10,220.00 | 2.10% | 91,747 |
| Aug 27, 2025 | 9,950.00 | 10,040.00 | 9,850.00 | 10,010.00 | 10,010.00 | 0.60% | 58,603 |
| Aug 26, 2025 | 9,950.00 | 10,020.00 | 9,840.00 | 9,950.00 | 9,950.00 | - | 22,107 |
| Aug 25, 2025 | 9,830.00 | 9,990.00 | 9,710.00 | 9,950.00 | 9,950.00 | 1.22% | 35,373 |
| Aug 22, 2025 | 9,850.00 | 9,890.00 | 9,670.00 | 9,830.00 | 9,830.00 | -0.20% | 45,081 |
| Aug 21, 2025 | 9,950.00 | 9,950.00 | 9,800.00 | 9,850.00 | 9,850.00 | - | 27,461 |
| Aug 20, 2025 | 9,930.00 | 9,980.00 | 9,700.00 | 9,850.00 | 9,850.00 | -2.57% | 60,197 |
| Aug 19, 2025 | 10,040.00 | 10,240.00 | 9,990.00 | 10,110.00 | 9,910.00 | 0.70% | 105,523 |
| Aug 18, 2025 | 10,180.00 | 10,310.00 | 9,920.00 | 10,040.00 | 9,841.38 | 0.10% | 138,088 |
| Aug 14, 2025 | 9,710.00 | 10,110.00 | 9,710.00 | 10,030.00 | 9,831.58 | 3.40% | 182,914 |
| Aug 13, 2025 | 9,580.00 | 11,080.00 | 9,450.00 | 9,700.00 | 9,508.11 | 1.25% | 471,958 |
| Aug 12, 2025 | 9,720.00 | 9,890.00 | 9,500.00 | 9,580.00 | 9,390.48 | -0.10% | 45,508 |
| Aug 11, 2025 | 9,700.00 | 9,770.00 | 9,580.00 | 9,590.00 | 9,400.29 | -1.03% | 45,918 |
| Aug 8, 2025 | 9,710.00 | 9,860.00 | 9,650.00 | 9,690.00 | 9,498.31 | -0.21% | 30,615 |
| Aug 7, 2025 | 9,730.00 | 9,890.00 | 9,600.00 | 9,710.00 | 9,517.91 | -0.10% | 22,002 |
| Aug 6, 2025 | 9,610.00 | 9,720.00 | 9,520.00 | 9,720.00 | 9,527.72 | 1.04% | 26,189 |
| Aug 5, 2025 | 9,590.00 | 9,680.00 | 9,360.00 | 9,620.00 | 9,429.69 | 2.78% | 44,045 |
| Aug 4, 2025 | 9,230.00 | 9,430.00 | 9,190.00 | 9,360.00 | 9,174.84 | 2.30% | 53,655 |
| Aug 1, 2025 | 9,600.00 | 9,630.00 | 9,140.00 | 9,150.00 | 8,968.99 | -5.08% | 105,574 |
| Jul 31, 2025 | 9,800.00 | 9,800.00 | 9,580.00 | 9,640.00 | 9,449.30 | -1.03% | 49,273 |
| Jul 30, 2025 | 9,860.00 | 9,860.00 | 9,720.00 | 9,740.00 | 9,547.32 | -0.81% | 47,373 |
| Jul 29, 2025 | 9,770.00 | 9,940.00 | 9,550.00 | 9,820.00 | 9,625.74 | 0.82% | 53,848 |
| Jul 28, 2025 | 10,140.00 | 10,170.00 | 9,720.00 | 9,740.00 | 9,547.32 | -3.56% | 108,511 |
| Jul 25, 2025 | 10,100.00 | 10,130.00 | 9,910.00 | 10,100.00 | 9,900.20 | 0.90% | 36,232 |
| Jul 24, 2025 | 10,070.00 | 10,290.00 | 9,940.00 | 10,010.00 | 9,811.98 | -0.60% | 62,200 |
| Jul 23, 2025 | 10,250.00 | 10,310.00 | 9,940.00 | 10,070.00 | 9,870.79 | -0.79% | 54,056 |
| Jul 22, 2025 | 10,220.00 | 10,220.00 | 10,070.00 | 10,150.00 | 9,949.21 | -0.49% | 48,676 |
| Jul 21, 2025 | 10,210.00 | 10,420.00 | 10,150.00 | 10,200.00 | 9,998.22 | -0.10% | 75,654 |
| Jul 18, 2025 | 10,350.00 | 10,400.00 | 10,120.00 | 10,210.00 | 10,008.02 | -1.26% | 46,481 |
| Jul 17, 2025 | 10,600.00 | 10,600.00 | 10,280.00 | 10,340.00 | 10,135.45 | -2.64% | 86,001 |
| Jul 16, 2025 | 10,820.00 | 10,820.00 | 10,510.00 | 10,620.00 | 10,409.91 | -1.85% | 60,694 |
| Jul 15, 2025 | 10,960.00 | 11,000.00 | 10,700.00 | 10,820.00 | 10,605.95 | -0.92% | 66,951 |
| Jul 14, 2025 | 10,780.00 | 10,930.00 | 10,720.00 | 10,920.00 | 10,703.98 | 1.30% | 63,126 |
| Jul 11, 2025 | 10,710.00 | 10,830.00 | 10,600.00 | 10,780.00 | 10,566.75 | 0.47% | 71,669 |