SK D&D Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-19	15,548.51	15,548.51	15,548.51	15,548.51	18,794.89	0
2023-11-17	20,433.57	20,625.98	20,010.28	20,202.68	24,420.81	130,292
2023-11-16	20,779.90	20,779.90	20,048.76	20,433.57	24,699.90	107,936
2023-11-15	20,241.16	20,664.46	20,048.76	20,587.50	24,885.97	144,480
2023-11-14	20,318.13	20,356.61	19,856.35	20,010.28	24,188.23	107,828
2023-11-13	19,779.39	20,549.01	19,663.94	20,318.13	24,560.36	153,626
2023-11-12	15,104.27	15,104.27	15,104.27	15,104.27	18,257.89	0
2023-11-10	19,702.43	19,933.31	19,586.98	19,625.46	23,723.07	60,987
2023-11-09	20,048.76	20,395.09	19,779.39	19,817.87	23,955.65	68,415
2023-11-08	20,010.28	20,395.09	19,433.06	20,048.76	24,234.74	299,059
2023-11-07	20,241.16	20,510.53	19,971.79	20,433.57	24,699.90	139,260
2023-11-06	21,164.72	21,164.72	20,048.76	20,625.98	24,932.48	317,429
2023-11-03	20,856.86	21,164.72	20,587.50	20,972.31	25,351.12	115,333
2023-11-02	21,087.75	21,203.20	20,779.90	21,049.27	25,444.16	117,747
2023-11-01	21,126.23	21,395.60	20,664.46	21,010.79	25,397.64	156,471
2023-10-31	21,357.12	21,703.45	21,010.79	21,126.23	25,537.19	195,167
2023-10-30	21,010.79	21,318.64	20,779.90	21,126.23	25,537.19	152,537
2023-10-27	20,087.24	21,010.79	20,010.28	20,856.86	25,211.58	222,178
2023-10-26	20,433.57	20,702.94	19,779.39	20,010.28	24,188.23	221,005
2023-10-25	19,933.31	21,203.20	19,856.35	20,779.90	25,118.55	227,368
2023-10-24	19,433.06	20,087.24	19,433.06	19,933.31	24,095.20	153,481
2023-10-23	19,356.09	19,663.94	19,279.13	19,433.06	23,490.49	132,644
2023-10-20	19,548.50	19,933.31	19,240.65	19,510.02	23,583.52	157,373
2023-10-19	20,048.76	20,125.72	19,510.02	19,779.39	23,909.13	194,360
2023-10-18	20,279.65	20,318.13	19,740.91	20,241.16	24,467.32	265,457
2023-10-17	20,356.61	20,741.42	19,971.79	20,279.65	24,513.84	226,154
2023-10-16	21,049.27	21,087.75	19,933.31	20,241.16	24,467.32	383,276
2023-10-15	16,200.07	16,200.07	16,200.07	16,200.07	19,582.48	0
2023-10-13	21,857.38	22,011.30	20,818.38	21,049.27	25,444.16	166,108
2023-10-12	21,318.64	22,088.27	21,164.72	21,703.45	26,234.92	201,980
2023-10-11	20,972.31	21,703.45	20,972.31	21,203.20	25,630.22	151,734
2023-10-10	21,087.75	21,395.60	20,587.50	20,779.90	25,118.55	293,306
2023-10-09	16,348.15	16,348.15	16,348.15	16,348.15	19,761.48	0
2023-10-06	20,895.35	21,434.08	20,895.35	21,241.68	25,676.73	163,147
2023-10-05	21,087.75	21,780.42	21,049.27	21,126.23	25,537.19	250,314
2023-10-04	21,434.08	21,434.08	20,818.38	21,010.79	25,397.64	313,755
2023-10-03	16,792.39	16,792.39	16,792.39	16,792.39	20,298.48	0
2023-09-27	21,664.97	21,934.34	21,203.20	21,818.90	26,374.47	322,546
2023-09-26	21,895.86	22,396.12	21,280.16	21,626.49	26,141.89	475,473
2023-09-25	24,204.74	24,474.11	22,088.27	22,126.75	26,746.60	914,233
2023-09-24	18,154.74	18,154.74	18,154.74	18,154.74	21,945.27	0
2023-09-22	23,742.96	25,474.62	22,896.37	23,589.04	28,514.20	2,282,059
2023-09-21	21,164.72	23,781.44	21,010.79	22,819.41	27,583.88	1,889,977
2023-09-20	21,472.57	21,934.34	20,779.90	21,626.49	26,141.89	889,725
2023-09-19	21,549.53	24,397.14	20,625.98	21,472.57	25,955.83	5,786,732
2023-09-18	19,125.21	21,010.79	19,048.24	20,779.90	25,118.55	2,955,109
2023-09-17	14,215.78	14,215.78	14,215.78	14,215.78	17,183.90	0
2023-09-15	18,047.73	21,972.82	17,970.77	18,471.02	22,327.60	3,872,231
2023-09-14	18,471.02	18,471.02	17,701.40	17,816.84	21,536.83	58,775
2023-09-13	17,470.51	18,317.10	17,470.51	18,278.62	22,095.02	113,617
2023-09-12	17,508.99	17,778.36	17,355.07	17,355.07	20,978.64	46,168
2023-09-11	17,008.73	17,393.55	16,931.77	17,316.59	20,932.12	20,800
2023-09-08	16,931.77	17,278.10	16,777.85	17,162.66	20,746.06	22,186
2023-09-07	17,316.59	17,316.59	16,854.81	17,008.73	20,559.99	25,263
2023-09-06	17,162.66	17,508.99	17,085.70	17,316.59	20,932.12	32,511
2023-09-05	17,855.32	17,893.80	16,931.77	17,047.22	20,606.51	58,512
2023-09-04	17,739.88	18,047.73	17,547.47	17,855.32	21,583.34	72,251
2023-09-03	13,653.07	13,653.07	13,653.07	13,653.07	16,503.70	0
2023-09-01	16,662.40	17,816.84	16,623.92	17,739.88	21,443.79	182,807
2023-08-31	16,277.59	16,700.88	16,162.15	16,623.92	20,094.84	60,588

← NewerPage 13 of 22 · 1,262 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.