SK D&D Co. Ltd. - 210980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,640	12,680	12,680	12,680	12,640	13,448
December 03, 2025	12,650	12,650	12,650	12,670	12,640	17,333
December 02, 2025	12,640	12,650	12,650	12,670	12,640	3,768
December 01, 2025	12,640	12,650	12,650	12,670	12,640	18,001
November 28, 2025	12,650	12,640	12,640	12,660	12,640	21,142
November 27, 2025	12,640	12,630	12,630	12,650	12,630	14,828
November 26, 2025	12,650	12,640	12,640	12,670	12,630	10,927
November 25, 2025	12,630	12,630	12,630	12,650	12,620	26,280
November 24, 2025	12,620	12,640	12,640	12,650	12,620	16,826
November 21, 2025	12,620	12,630	12,630	12,650	12,590	47,263
November 20, 2025	12,630	12,630	12,630	12,660	12,630	17,000
November 19, 2025	12,620	12,630	12,630	12,640	12,620	32,889
November 18, 2025	12,620	12,620	12,620	12,640	12,610	31,893
November 17, 2025	12,640	12,620	12,620	12,640	12,620	35,272
November 14, 2025	12,630	12,630	12,630	12,650	12,620	99,571
November 13, 2025	12,630	12,660	12,660	12,670	12,620	39,923
November 12, 2025	12,640	12,640	12,640	12,670	12,630	56,325
November 11, 2025	12,670	12,640	12,640	12,690	12,630	57,466
November 10, 2025	12,630	12,670	12,670	12,680	12,630	33,774
November 07, 2025	12,650	12,660	12,660	12,670	12,620	51,351
November 06, 2025	12,650	12,650	12,650	12,680	12,640	33,597
November 05, 2025	12,670	12,650	12,650	12,700	12,620	184,411
November 04, 2025	12,730	12,670	12,670	12,730	12,640	101,397
November 03, 2025	12,740	12,740	12,740	12,740	12,670	171,838
October 31, 2025	12,740	12,750	12,750	12,800	12,680	58,968
October 30, 2025	12,660	12,750	12,750	12,770	12,660	35,439
October 29, 2025	12,600	12,720	12,720	12,720	12,600	180,975
October 28, 2025	12,720	12,600	12,600	12,720	12,600	161,928
October 27, 2025	12,710	12,690	12,690	12,720	12,690	417,710
October 24, 2025	12,700	12,700	12,700	12,730	12,690	76,747
October 23, 2025	12,690	12,690	12,690	12,710	12,690	89,014
October 22, 2025	12,690	12,690	12,690	12,700	12,680	168,699
October 21, 2025	12,690	12,690	12,690	12,700	12,680	151,208
October 20, 2025	12,700	12,690	12,690	12,700	12,690	101,406
October 17, 2025	12,680	12,700	12,700	12,700	12,680	93,992
October 16, 2025	12,680	12,680	12,680	12,710	12,680	213,348
October 15, 2025	12,690	12,680	12,680	12,700	12,680	133,337
October 14, 2025	12,680	12,680	12,680	12,700	12,670	210,327
October 13, 2025	12,670	12,680	12,680	12,690	12,670	237,450
October 10, 2025	12,670	12,670	12,670	12,680	12,670	357,574
October 02, 2025	12,670	12,670	12,670	12,680	12,660	485,166
October 01, 2025	12,670	12,670	12,670	12,740	12,660	2.13M
September 30, 2025	11,400	11,190	11,190	11,400	10,900	213,583
September 29, 2025	10,390	11,360	11,360	11,590	10,010	653,339
September 26, 2025	10,620	10,390	10,390	10,830	10,310	123,210
September 25, 2025	10,600	10,600	10,600	10,640	10,430	107,412
September 24, 2025	10,200	10,590	10,590	10,590	10,200	198,191
September 23, 2025	10,070	10,160	10,160	10,220	9,980	86,083
September 22, 2025	10,020	10,030	10,030	10,330	9,960	105,071
September 19, 2025	10,070	9,930	9,930	10,130	9,900	53,955
September 18, 2025	10,030	10,010	10,010	10,080	9,910	38,241
September 17, 2025	10,010	9,940	9,940	10,290	9,910	94,555
September 16, 2025	10,140	10,040	10,040	10,210	10,030	51,799
September 15, 2025	10,360	10,140	10,140	10,360	10,130	43,991
September 12, 2025	10,260	10,300	10,300	10,360	10,130	119,372
September 11, 2025	10,200	10,230	10,230	10,230	10,060	55,963
September 10, 2025	10,200	10,200	10,200	10,220	10,010	44,088
September 09, 2025	10,180	10,180	10,180	10,270	10,000	67,911
September 08, 2025	10,280	10,170	10,170	10,490	10,120	126,575
September 05, 2025	9,830	10,180	10,180	10,260	9,790	87,228

SK D&D Co. Ltd. (210980.KS) KSC