SK D&D Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-04	15,489.28	15,489.28	15,489.28	15,489.28	18,936.87	0
2024-02-02	20,510.53	20,625.98	19,433.06	20,125.72	24,605.29	322,020
2024-02-01	19,433.06	20,433.57	19,279.13	20,279.65	24,793.48	255,657
2024-01-31	19,740.91	19,779.39	19,125.21	19,433.06	23,758.46	164,376
2024-01-30	19,663.94	20,125.72	19,510.02	19,779.39	24,181.88	228,748
2024-01-29	19,894.83	20,318.13	19,586.98	19,663.94	24,040.74	167,632
2024-01-28	15,311.58	15,311.58	15,311.58	15,311.58	18,719.63	0
2024-01-26	20,048.76	20,472.05	19,817.87	19,894.83	24,323.02	102,621
2024-01-25	20,625.98	20,741.42	19,317.61	20,164.20	24,652.34	394,358
2024-01-24	20,856.86	21,203.20	20,549.01	20,625.98	25,216.90	144,036
2024-01-23	20,779.90	21,087.75	20,241.16	20,856.86	25,499.18	232,540
2024-01-22	21,357.12	21,395.60	20,625.98	20,741.42	25,358.04	233,560
2024-01-19	21,049.27	21,703.45	21,010.79	21,395.60	26,157.83	163,789
2024-01-18	22,550.04	22,627.00	20,818.38	21,126.23	25,828.50	588,692
2024-01-17	22,550.04	22,819.41	22,203.71	22,511.56	27,522.17	131,358
2024-01-16	22,973.34	23,319.67	22,434.60	22,550.04	27,569.22	216,316
2024-01-15	23,704.48	23,973.85	23,127.26	23,127.26	28,274.92	43,278
2024-01-14	18,302.82	18,302.82	18,302.82	18,302.82	22,376.65	0
2024-01-12	24,781.96	24,935.88	23,666.00	23,781.44	29,074.71	302,742
2024-01-11	23,550.56	24,935.88	23,512.07	24,743.48	30,250.87	350,913
2024-01-10	23,589.04	23,742.96	23,088.78	23,512.07	28,745.38	130,783
2024-01-09	22,473.08	23,627.52	22,473.08	23,589.04	28,839.48	353,214
2024-01-08	22,088.27	22,703.97	22,088.27	22,319.15	27,286.94	141,239
2024-01-05	22,396.12	23,011.82	22,011.30	22,203.71	27,145.80	126,673
2024-01-04	22,627.00	22,857.89	22,165.23	22,357.64	27,333.99	140,180
2024-01-03	21,895.86	23,165.74	21,857.38	22,780.93	27,851.50	254,243
2024-01-02	22,203.71	22,627.00	22,011.30	22,165.23	27,098.76	267,989
2023-12-28	23,165.74	23,358.15	21,857.38	22,703.97	27,757.41	687,734
2023-12-27	23,935.37	24,320.18	23,358.15	23,704.48	28,980.61	250,890
2023-12-26	23,396.63	24,243.22	22,934.85	24,127.78	29,165.42	263,067
2023-12-25	18,006.66	18,006.66	18,006.66	18,006.66	21,766.27	0
2023-12-22	22,742.45	23,512.07	22,280.67	23,396.63	28,281.62	217,463
2023-12-21	22,934.85	23,088.78	22,588.52	22,665.49	27,397.82	193,161
2023-12-20	22,819.41	23,781.44	22,703.97	23,050.30	27,862.98	289,165
2023-12-19	22,319.15	22,780.93	21,972.82	22,588.52	27,304.79	252,091
2023-12-18	22,280.67	23,165.74	22,126.75	22,203.71	26,839.63	503,185
2023-12-17	16,999.70	16,999.70	16,999.70	16,999.70	20,549.08	0
2023-12-15	22,242.19	22,511.56	21,857.38	22,088.27	26,700.08	402,094
2023-12-14	23,550.56	23,858.41	22,049.78	22,165.23	26,793.11	786,286
2023-12-13	24,628.03	25,012.85	23,281.19	23,589.04	28,514.20	295,602
2023-12-12	24,435.63	24,704.99	23,781.44	24,397.14	29,491.03	230,843
2023-12-11	25,820.95	25,820.95	24,127.78	24,358.66	29,444.52	503,472
2023-12-10	19,872.48	19,872.48	19,872.48	19,872.48	24,021.66	0
2023-12-08	26,013.36	26,706.02	25,243.73	25,820.95	31,212.12	362,849
2023-12-07	26,051.84	26,321.21	25,474.62	26,013.36	31,444.70	343,242
2023-12-06	25,590.06	25,820.95	25,012.85	25,590.06	30,933.02	307,773
2023-12-05	24,628.03	25,974.88	24,243.22	25,205.25	30,467.86	694,823
2023-12-04	23,858.41	25,012.85	23,627.52	24,704.99	29,863.16	562,022
2023-12-03	18,184.35	18,184.35	18,184.35	18,184.35	21,981.07	0
2023-12-01	21,934.34	23,704.48	21,703.45	23,627.52	28,560.72	687,615
2023-11-30	21,934.34	21,972.82	21,318.64	21,703.45	26,234.92	208,562
2023-11-29	22,165.23	22,703.97	21,857.38	21,934.34	26,514.02	253,464
2023-11-28	22,203.71	22,780.93	21,934.34	22,126.75	26,746.60	146,609
2023-11-27	22,357.64	22,627.00	22,011.30	22,280.67	26,932.66	169,907
2023-11-26	17,355.10	17,355.10	17,355.10	17,355.10	20,978.68	0
2023-11-24	22,973.34	23,127.26	22,319.15	22,550.04	27,258.27	201,208
2023-11-23	22,357.64	23,242.71	22,011.30	22,934.85	27,723.43	422,526
2023-11-22	21,164.72	22,473.08	21,010.79	22,165.23	26,793.11	340,439
2023-11-21	20,664.46	21,395.60	20,510.53	21,241.68	25,676.73	159,309
2023-11-20	20,202.68	20,818.38	19,933.31	20,664.46	24,979.00	119,186

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.