SK D&D Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	16,200.63	16,239.11	16,008.22	16,162.15	19,536.65	19,344
2023-08-29	15,854.30	16,316.07	15,854.30	15,969.74	19,304.07	46,632
2023-08-28	15,854.30	16,008.22	15,431.00	16,008.22	19,350.58	19,803
2023-08-27	12,201.88	12,201.88	12,201.88	12,201.88	14,749.51	0
2023-08-25	15,392.52	15,854.30	15,392.52	15,854.30	19,164.52	32,513
2023-08-24	15,584.93	15,661.89	15,377.13	15,469.48	18,699.36	30,783
2023-08-23	15,469.48	15,777.33	15,431.00	15,584.93	18,838.91	28,508
2023-08-22	15,584.93	15,623.41	15,469.48	15,469.48	18,699.36	19,463
2023-08-21	15,469.48	15,700.37	15,469.48	15,546.45	18,792.39	26,457
2023-08-20	11,964.95	11,964.95	11,964.95	11,964.95	14,463.11	0
2023-08-18	15,700.37	15,738.85	15,469.48	15,546.45	18,792.39	55,896
2023-08-17	15,700.37	15,969.74	15,431.00	15,777.33	19,071.49	36,738
2023-08-16	15,815.81	15,931.26	15,469.48	15,661.89	18,931.94	73,149
2023-08-14	16,354.55	16,354.55	15,854.30	15,931.26	19,257.55	48,349
2023-08-11	16,046.70	16,470.00	16,046.70	16,162.15	19,536.65	68,386
2023-08-10	16,162.15	16,508.48	15,969.74	16,046.70	19,397.10	63,361
2023-08-09	16,162.15	16,354.55	15,854.30	16,200.63	19,583.16	53,445
2023-08-08	16,662.40	16,662.40	15,854.30	16,008.22	19,350.58	141,137
2023-08-07	15,969.74	18,971.28	15,777.33	16,700.88	20,187.87	740,865
2023-08-04	15,931.26	16,008.22	15,623.41	16,008.22	19,350.58	21,950
2023-08-03	15,969.74	15,969.74	15,507.96	15,854.30	19,164.52	30,352
2023-08-02	15,969.74	16,200.63	15,815.81	15,969.74	19,304.07	40,406
2023-08-01	16,046.70	16,085.18	15,854.30	15,969.74	19,304.07	28,917
2023-07-31	15,661.89	15,854.30	15,546.45	15,854.30	19,164.52	28,021
2023-07-28	15,431.00	15,777.33	15,392.52	15,661.89	18,931.94	39,075
2023-07-27	15,815.81	16,085.18	15,507.96	15,546.45	18,792.39	47,707
2023-07-26	16,085.18	16,085.18	15,315.56	15,815.81	19,118.00	80,421
2023-07-25	16,316.07	16,316.07	15,931.26	16,085.18	19,443.61	39,006
2023-07-24	16,777.85	16,777.85	16,200.63	16,316.07	19,722.71	43,737
2023-07-21	16,585.44	16,893.29	16,316.07	16,546.96	20,001.80	44,026
2023-07-20	17,162.66	17,162.66	16,508.48	16,585.44	20,048.32	25,700
2023-07-19	17,278.10	17,278.10	16,777.85	16,893.29	20,420.45	42,309
2023-07-18	17,239.62	17,316.59	17,085.70	17,278.10	20,885.61	42,776
2023-07-17	16,700.88	17,316.59	16,662.40	17,239.62	20,839.09	49,805
2023-07-14	17,162.66	17,162.66	16,508.48	16,700.88	20,187.87	49,337
2023-07-13	16,123.66	17,047.22	15,931.26	16,931.77	20,466.96	107,636
2023-07-12	15,854.30	16,200.63	15,738.85	15,931.26	19,257.55	40,548
2023-07-11	16,393.03	16,700.88	15,815.81	15,854.30	19,164.52	64,597
2023-07-10	17,008.73	17,008.73	16,470.00	16,508.48	19,955.29	17,329
2023-07-09	12,912.67	12,912.67	12,912.67	12,912.67	15,608.71	0
2023-07-07	16,200.63	17,085.70	16,008.22	16,777.85	20,280.90	27,915
2023-07-06	16,931.77	16,931.77	16,239.11	16,431.52	19,862.26	65,957
2023-07-05	17,085.70	17,085.70	16,816.33	16,970.25	20,513.48	19,954
2023-07-04	17,085.70	17,278.10	16,854.81	17,124.18	20,699.54	28,282
2023-07-03	17,239.62	17,470.51	17,124.18	17,239.62	20,839.09	28,298
2023-06-30	16,931.77	17,239.62	16,777.85	17,124.18	20,699.54	13,918
2023-06-29	17,393.55	17,547.47	16,893.29	17,008.73	20,559.99	24,296
2023-06-28	17,124.18	17,470.51	16,931.77	17,393.55	20,696.20	34,045
2023-06-27	17,085.70	17,124.18	16,739.37	17,085.70	20,329.90	18,366
2023-06-26	16,777.85	17,047.22	16,585.44	17,047.22	20,284.11	15,169
2023-06-23	17,047.22	17,239.62	16,854.81	16,893.29	20,100.96	22,533
2023-06-22	16,970.25	17,278.10	16,700.88	17,008.73	20,238.32	24,968
2023-06-21	17,278.10	17,393.55	16,893.29	16,931.77	20,146.74	28,747
2023-06-20	17,393.55	17,432.03	16,931.77	17,278.10	20,558.84	49,042
2023-06-19	16,931.77	17,393.55	16,854.81	17,201.14	20,467.26	100,600
2023-06-16	16,354.55	17,008.73	16,316.07	16,546.96	19,688.86	29,627
2023-06-15	16,316.07	16,508.48	16,085.18	16,354.55	19,459.92	23,881
2023-06-14	16,931.77	16,931.77	16,200.63	16,316.07	19,414.14	54,963
2023-06-13	17,432.03	17,470.51	16,854.81	17,008.73	20,238.32	36,326
2023-06-12	17,162.66	17,470.51	16,931.77	17,432.03	20,741.99	43,611

← NewerPage 14 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.