SK D&D Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12,020.00 | 12,320.00 | 12,000.00 | 12,180.00 | 11,460.52 | 214,239 |
| 2024-04-29 | 11,870.00 | 11,960.00 | 11,720.00 | 11,960.00 | 11,253.51 | 143,075 |
| 2024-04-26 | 11,900.00 | 12,060.00 | 11,870.00 | 11,870.00 | 11,168.83 | 128,572 |
| 2024-04-25 | 11,970.00 | 12,040.00 | 11,760.00 | 11,920.00 | 11,215.87 | 117,330 |
| 2024-04-24 | 12,120.00 | 12,120.00 | 11,920.00 | 11,970.00 | 11,262.92 | 197,043 |
| 2024-04-23 | 11,800.00 | 12,190.00 | 11,720.00 | 11,940.00 | 11,234.69 | 346,070 |
| 2024-04-22 | 11,610.00 | 11,780.00 | 11,530.00 | 11,690.00 | 10,999.46 | 242,307 |
| 2024-04-19 | 11,660.00 | 11,930.00 | 11,180.00 | 11,550.00 | 10,867.73 | 464,445 |
| 2024-04-18 | 11,390.00 | 11,740.00 | 11,380.00 | 11,550.00 | 10,867.73 | 294,620 |
| 2024-04-17 | 11,820.00 | 12,190.00 | 11,380.00 | 11,380.00 | 10,707.77 | 520,827 |
| 2024-04-16 | 12,000.00 | 12,480.00 | 11,870.00 | 11,900.00 | 11,197.06 | 619,289 |
| 2024-04-15 | 12,200.00 | 12,950.00 | 11,980.00 | 12,190.00 | 11,469.93 | 898,684 |
| 2024-04-12 | 13,140.00 | 13,170.00 | 12,410.00 | 12,410.00 | 11,676.93 | 1,143,986 |
| 2024-04-11 | 12,820.00 | 13,780.00 | 12,800.00 | 12,980.00 | 12,213.26 | 1,808,813 |
| 2024-04-09 | 12,770.00 | 14,900.00 | 12,550.00 | 12,820.00 | 12,062.71 | 7,403,445 |
| 2024-04-08 | 12,050.00 | 14,930.00 | 12,050.00 | 13,370.00 | 12,580.22 | 14,344,065 |
| 2024-04-05 | 12,460.00 | 12,850.00 | 12,040.00 | 12,040.00 | 11,328.79 | 1,381,235 |
| 2024-04-04 | 13,100.00 | 13,500.00 | 12,590.00 | 12,930.00 | 12,166.21 | 2,776,360 |
| 2024-04-03 | 15,480.00 | 15,590.00 | 13,110.00 | 13,310.00 | 12,523.77 | 8,477,833 |
| 2024-04-02 | 12,030.00 | 15,840.00 | 11,970.00 | 15,840.00 | 14,904.32 | 12,757,181 |
| 2024-04-01 | 12,200.00 | 13,370.00 | 11,580.00 | 12,190.00 | 11,469.93 | 5,969,790 |
| 2024-03-29 | 14,000.00 | 15,900.00 | 12,160.00 | 12,200.00 | 11,479.33 | 7,210,610 |
| 2024-03-28 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-27 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-26 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-25 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-22 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-21 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-20 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-19 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-18 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-15 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-14 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-13 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-12 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-11 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-08 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-07 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-06 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-05 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-03-04 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-02-29 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-02-28 | 32,093.51 | 32,093.51 | 32,093.51 | 32,093.51 | 30,197.71 | 0 |
| 2024-02-27 | 24,100.00 | 24,700.00 | 22,450.00 | 24,700.00 | 30,197.71 | 806,951 |
| 2024-02-26 | 26,150.00 | 26,800.00 | 23,800.00 | 24,000.00 | 29,341.91 | 415,710 |
| 2024-02-25 | 15,430.04 | 15,430.04 | 15,430.04 | 15,430.04 | 18,864.46 | 0 |
| 2024-02-23 | 25,600.00 | 26,100.00 | 25,100.00 | 26,050.00 | 31,848.20 | 230,910 |
| 2024-02-22 | 26,650.00 | 26,750.00 | 25,400.00 | 25,700.00 | 31,420.29 | 242,312 |
| 2024-02-21 | 26,650.00 | 26,950.00 | 26,000.00 | 26,550.00 | 32,459.48 | 110,096 |
| 2024-02-20 | 27,000.00 | 27,200.00 | 26,550.00 | 26,700.00 | 32,642.87 | 94,102 |
| 2024-02-19 | 27,400.00 | 27,850.00 | 26,750.00 | 27,000.00 | 33,009.64 | 121,531 |
| 2024-02-18 | 16,111.22 | 16,111.22 | 16,111.22 | 16,111.22 | 19,697.25 | 0 |
| 2024-02-16 | 19,817.87 | 20,972.31 | 19,394.58 | 20,933.83 | 25,593.27 | 247,982 |
| 2024-02-15 | 19,894.83 | 20,164.20 | 19,548.50 | 19,740.91 | 24,134.83 | 88,079 |
| 2024-02-14 | 18,932.80 | 19,933.31 | 18,932.80 | 19,894.83 | 24,323.02 | 135,918 |
| 2024-02-13 | 18,817.36 | 19,510.02 | 18,701.91 | 19,202.17 | 23,476.18 | 129,358 |
| 2024-02-08 | 18,471.02 | 18,778.87 | 18,432.54 | 18,778.87 | 22,958.67 | 187,739 |
| 2024-02-07 | 19,625.46 | 19,817.87 | 18,432.54 | 18,624.95 | 22,770.48 | 356,905 |
| 2024-02-06 | 19,817.87 | 20,010.28 | 19,510.02 | 19,625.46 | 23,993.69 | 187,639 |
| 2024-02-05 | 20,125.72 | 20,356.61 | 19,586.98 | 19,894.83 | 24,323.02 | 138,623 |
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.