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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10,090	9,960	9,960	10,140	9,930	30,646
July 03, 2025	9,990	10,090	10,090	10,180	9,950	56,361
July 02, 2025	10,030	9,980	9,980	10,030	9,710	32,590
July 01, 2025	9,550	9,950	9,950	10,030	9,500	97,174
June 30, 2025	9,850	9,530	9,530	9,870	9,490	31,369
June 27, 2025	9,940	9,610	9,610	10,000	9,610	47,954
June 26, 2025	10,240	9,830	9,830	10,240	9,780	59,658
June 25, 2025	10,260	10,080	10,080	10,320	10,010	36,729
June 24, 2025	10,110	10,260	10,260	10,290	10,050	62,299
June 23, 2025	9,910	10,090	10,090	10,420	9,730	204,071
June 20, 2025	9,930	9,970	9,970	10,000	9,770	48,684
June 19, 2025	10,170	9,900	9,900	10,170	9,680	49,198
June 18, 2025	9,990	10,050	10,050	10,120	9,950	51,761
June 17, 2025	10,030	9,920	9,920	10,110	9,860	57,855
June 16, 2025	9,970	10,020	10,020	10,140	9,730	63,211
June 13, 2025	10,070	9,980	9,980	10,140	9,870	71,933
June 12, 2025	10,280	10,020	10,020	10,380	10,020	111,108
June 11, 2025	10,030	10,230	10,230	10,240	9,930	64,257
June 10, 2025	9,850	9,960	9,960	10,090	9,810	86,734
June 09, 2025	9,780	9,810	9,810	9,990	9,750	68,086
June 05, 2025	9,800	9,670	9,670	9,850	9,600	54,536
June 04, 2025	9,440	9,790	9,790	9,800	9,440	79,785
June 02, 2025	9,660	9,410	9,410	9,680	9,290	49,817
May 30, 2025	9,570	9,650	9,650	9,690	9,450	60,223
May 29, 2025	9,320	9,500	9,500	9,500	8,890	82,120
May 28, 2025	9,450	9,360	9,360	9,450	9,210	39,109
May 27, 2025	9,310	9,300	9,300	9,460	9,200	38,642
May 26, 2025	9,410	9,310	9,310	9,540	9,250	89,048
May 23, 2025	9,280	9,410	9,410	9,530	9,040	100,807

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