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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	9,940	9,830	9,830	9,970	9,830	42,060
September 03, 2025	10,000	9,940	9,940	10,010	9,880	41,312
September 02, 2025	10,030	10,000	10,000	10,190	9,940	68,404
September 01, 2025	10,100	10,030	10,030	10,140	9,900	44,302
August 29, 2025	10,300	10,100	10,100	10,300	10,090	43,468
August 28, 2025	10,010	10,220	10,220	10,240	9,930	91,747
August 27, 2025	9,950	10,010	10,010	10,040	9,850	59,153
August 26, 2025	9,950	9,950	9,950	10,020	9,840	22,107
August 25, 2025	9,830	9,950	9,950	9,990	9,710	35,373
August 22, 2025	9,850	9,830	9,830	9,890	9,670	45,576
August 21, 2025	9,950	9,850	9,850	9,950	9,800	27,461
August 20, 2025	9,930	9,850	9,850	9,980	9,700	60,197
August 19, 2025	10,040	10,110	10,110	10,240	9,990	104,234
August 18, 2025	10,180	10,040	10,040	10,310	9,920	136,218
August 14, 2025	9,710	10,030	10,030	10,110	9,710	182,914
August 13, 2025	9,580	9,700	9,700	11,080	9,450	476,663
August 12, 2025	9,720	9,580	9,580	9,890	9,500	45,508
August 11, 2025	9,700	9,590	9,590	9,770	9,580	45,918
August 08, 2025	9,710	9,690	9,690	9,860	9,650	30,615
August 07, 2025	9,730	9,710	9,710	9,890	9,600	22,002
August 06, 2025	9,610	9,720	9,720	9,720	9,520	25,781
August 05, 2025	9,590	9,620	9,620	9,680	9,360	44,606
August 04, 2025	9,230	9,360	9,360	9,430	9,190	53,697
August 01, 2025	9,600	9,150	9,150	9,630	9,140	105,574
July 31, 2025	9,800	9,640	9,640	9,800	9,580	49,377
July 30, 2025	9,860	9,740	9,740	9,860	9,720	47,373
July 29, 2025	9,770	9,820	9,820	9,940	9,550	53,848
July 28, 2025	10,140	9,740	9,740	10,170	9,720	110,284
July 25, 2025	10,100	10,100	10,100	10,130	9,910	36,472
July 24, 2025	10,070	10,010	10,010	10,290	9,940	62,458
July 23, 2025	10,250	10,070	10,070	10,310	9,940	54,056
July 22, 2025	10,220	10,150	10,150	10,220	10,070	50,239
July 21, 2025	10,210	10,200	10,200	10,420	10,150	75,654
July 18, 2025	10,350	10,210	10,210	10,400	10,120	46,925
July 17, 2025	10,600	10,340	10,340	10,600	10,280	86,001
July 16, 2025	10,820	10,620	10,620	10,820	10,510	60,694
July 15, 2025	10,960	10,820	10,820	11,000	10,700	67,571
July 14, 2025	10,780	10,920	10,920	10,930	10,720	63,126
July 11, 2025	10,710	10,780	10,780	10,830	10,600	72,389
July 10, 2025	10,460	10,730	10,730	10,920	10,350	166,637
July 09, 2025	10,110	10,400	10,400	10,640	10,110	164,973
July 08, 2025	9,860	10,160	10,160	10,180	9,860	64,452
July 07, 2025	9,960	9,930	9,930	10,040	9,910	35,551

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