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 |