SK D&D Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9,590.00 | 9,590.00 | 9,400.00 | 9,540.00 | 8,976.46 | 31,266 |
| 2024-07-26 | 9,200.00 | 9,510.00 | 9,180.00 | 9,490.00 | 8,929.42 | 58,210 |
| 2024-07-25 | 9,360.00 | 9,370.00 | 8,870.00 | 9,220.00 | 8,675.37 | 86,708 |
| 2024-07-24 | 9,450.00 | 9,500.00 | 9,270.00 | 9,450.00 | 8,891.78 | 39,449 |
| 2024-07-23 | 9,620.00 | 9,670.00 | 9,430.00 | 9,450.00 | 8,891.78 | 47,163 |
| 2024-07-22 | 9,750.00 | 9,850.00 | 9,480.00 | 9,620.00 | 9,051.74 | 120,531 |
| 2024-07-19 | 9,880.00 | 9,920.00 | 9,800.00 | 9,830.00 | 9,249.33 | 51,133 |
| 2024-07-18 | 10,020.00 | 10,250.00 | 9,880.00 | 9,900.00 | 9,315.20 | 201,992 |
| 2024-07-17 | 10,120.00 | 10,250.00 | 10,060.00 | 10,120.00 | 9,522.20 | 33,287 |
| 2024-07-16 | 10,210.00 | 10,380.00 | 10,050.00 | 10,120.00 | 9,522.20 | 75,242 |
| 2024-07-15 | 10,210.00 | 10,300.00 | 10,160.00 | 10,270.00 | 9,663.34 | 47,530 |
| 2024-07-12 | 10,360.00 | 10,530.00 | 10,240.00 | 10,240.00 | 9,635.11 | 136,106 |
| 2024-07-11 | 10,480.00 | 10,540.00 | 10,360.00 | 10,380.00 | 9,766.84 | 89,193 |
| 2024-07-10 | 10,330.00 | 11,360.00 | 10,310.00 | 10,500.00 | 9,879.75 | 603,205 |
| 2024-07-09 | 10,540.00 | 10,550.00 | 10,330.00 | 10,360.00 | 9,748.02 | 78,456 |
| 2024-07-08 | 10,410.00 | 10,530.00 | 10,400.00 | 10,530.00 | 9,907.98 | 48,315 |
| 2024-07-05 | 10,630.00 | 10,730.00 | 10,430.00 | 10,440.00 | 9,823.30 | 64,517 |
| 2024-07-04 | 10,410.00 | 10,690.00 | 10,400.00 | 10,430.00 | 9,813.89 | 39,795 |
| 2024-07-03 | 10,420.00 | 10,890.00 | 10,330.00 | 10,410.00 | 9,795.07 | 102,375 |
| 2024-07-02 | 10,670.00 | 10,820.00 | 10,350.00 | 10,420.00 | 9,804.48 | 173,562 |
| 2024-07-01 | 10,900.00 | 10,990.00 | 10,800.00 | 10,820.00 | 10,180.85 | 72,655 |
| 2024-06-28 | 10,840.00 | 11,070.00 | 10,840.00 | 11,000.00 | 10,350.22 | 38,144 |
| 2024-06-27 | 11,040.00 | 11,040.00 | 10,810.00 | 10,840.00 | 10,199.67 | 83,240 |
| 2024-06-26 | 11,150.00 | 11,280.00 | 11,050.00 | 11,100.00 | 10,444.31 | 79,262 |
| 2024-06-25 | 11,120.00 | 11,260.00 | 11,110.00 | 11,200.00 | 10,538.41 | 51,077 |
| 2024-06-24 | 11,390.00 | 11,390.00 | 11,190.00 | 11,200.00 | 10,538.41 | 75,622 |
| 2024-06-21 | 11,400.00 | 11,520.00 | 11,370.00 | 11,390.00 | 10,717.18 | 54,423 |
| 2024-06-20 | 11,540.00 | 11,590.00 | 11,380.00 | 11,390.00 | 10,717.18 | 76,752 |
| 2024-06-19 | 11,410.00 | 11,610.00 | 11,380.00 | 11,540.00 | 10,858.32 | 71,723 |
| 2024-06-18 | 11,380.00 | 11,550.00 | 11,380.00 | 11,410.00 | 10,736.00 | 58,926 |
| 2024-06-17 | 11,540.00 | 11,630.00 | 11,450.00 | 11,470.00 | 10,792.46 | 67,223 |
| 2024-06-14 | 11,780.00 | 11,790.00 | 11,530.00 | 11,550.00 | 10,867.73 | 115,435 |
| 2024-06-13 | 11,730.00 | 11,890.00 | 11,730.00 | 11,770.00 | 11,074.73 | 74,684 |
| 2024-06-12 | 11,770.00 | 11,920.00 | 11,740.00 | 11,770.00 | 11,074.73 | 63,760 |
| 2024-06-11 | 11,910.00 | 11,940.00 | 11,770.00 | 11,770.00 | 11,074.73 | 109,583 |
| 2024-06-10 | 11,960.00 | 12,050.00 | 11,790.00 | 11,910.00 | 11,206.46 | 81,995 |
| 2024-06-07 | 11,760.00 | 11,980.00 | 11,710.00 | 11,960.00 | 11,253.51 | 131,486 |
| 2024-06-05 | 11,610.00 | 11,820.00 | 11,490.00 | 11,810.00 | 11,112.37 | 134,154 |
| 2024-06-04 | 11,600.00 | 11,780.00 | 11,440.00 | 11,620.00 | 10,933.60 | 178,026 |
| 2024-06-03 | 11,510.00 | 11,770.00 | 11,350.00 | 11,620.00 | 10,933.60 | 205,031 |
| 2024-05-31 | 11,960.00 | 12,130.00 | 11,400.00 | 11,400.00 | 10,726.59 | 434,759 |
| 2024-05-30 | 12,210.00 | 12,270.00 | 11,820.00 | 11,910.00 | 11,206.46 | 246,585 |
| 2024-05-29 | 12,470.00 | 12,470.00 | 12,190.00 | 12,270.00 | 11,545.20 | 225,863 |
| 2024-05-28 | 12,660.00 | 12,780.00 | 12,300.00 | 12,460.00 | 11,723.98 | 294,805 |
| 2024-05-27 | 12,440.00 | 12,900.00 | 12,430.00 | 12,660.00 | 11,912.16 | 546,904 |
| 2024-05-24 | 12,540.00 | 12,560.00 | 12,250.00 | 12,250.00 | 11,526.38 | 329,923 |
| 2024-05-23 | 12,940.00 | 13,340.00 | 12,540.00 | 12,600.00 | 11,855.71 | 1,082,601 |
| 2024-05-22 | 12,320.00 | 14,550.00 | 12,180.00 | 12,970.00 | 12,203.85 | 7,655,001 |
| 2024-05-21 | 12,070.00 | 12,280.00 | 12,000.00 | 12,090.00 | 11,375.83 | 157,797 |
| 2024-05-20 | 12,110.00 | 12,450.00 | 12,010.00 | 12,070.00 | 11,357.01 | 297,947 |
| 2024-05-17 | 12,500.00 | 12,950.00 | 12,250.00 | 12,260.00 | 11,535.79 | 411,823 |
| 2024-05-16 | 13,080.00 | 13,670.00 | 12,700.00 | 12,700.00 | 11,949.80 | 2,241,220 |
| 2024-05-14 | 11,670.00 | 14,800.00 | 11,670.00 | 13,210.00 | 12,429.67 | 7,797,652 |
| 2024-05-13 | 12,020.00 | 12,100.00 | 11,800.00 | 11,880.00 | 11,178.24 | 101,119 |
| 2024-05-10 | 11,970.00 | 12,150.00 | 11,910.00 | 12,000.00 | 11,291.15 | 123,613 |
| 2024-05-09 | 11,880.00 | 12,100.00 | 11,880.00 | 11,960.00 | 11,253.51 | 103,173 |
| 2024-05-08 | 11,820.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,244.10 | 100,307 |
| 2024-05-07 | 12,010.00 | 12,130.00 | 11,840.00 | 11,920.00 | 11,215.87 | 133,259 |
| 2024-05-03 | 12,030.00 | 12,120.00 | 11,370.00 | 11,960.00 | 11,253.51 | 153,185 |
| 2024-05-02 | 12,190.00 | 12,360.00 | 12,000.00 | 12,030.00 | 11,319.38 | 150,817 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-20 | 136.0664 KRW |
| 2025-03-28 | 272.1328 KRW |
| 2024-08-09 | 136.0664 KRW |
| 2023-12-27 | 272.1327 KRW |
| 2023-06-29 | 272.1327 KRW |
| 2022-12-28 | 272.1327 KRW |
| 2022-06-29 | 272.1327 KRW |
| 2021-12-29 | 544.2654 KRW |
| 2020-12-29 | 408.1991 KRW |
| 2019-12-27 | 408.1991 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.