SK D&D Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	16,700.88	17,162.66	16,662.40	17,162.66	20,421.47	70,607
2023-06-08	16,777.85	17,047.22	16,700.88	16,700.88	19,872.02	14,836
2023-06-07	16,700.88	17,124.18	16,700.88	16,931.77	20,146.74	31,861
2023-06-05	16,739.37	16,816.33	16,393.03	16,700.88	19,872.02	27,797
2023-06-04	12,705.35	12,705.35	12,705.35	12,705.35	15,117.82	0
2023-06-02	16,316.07	16,546.96	15,969.74	16,508.48	19,643.08	36,342
2023-06-01	15,931.26	16,239.11	15,507.96	16,200.63	19,276.77	50,716
2023-05-31	16,277.59	16,354.55	15,661.89	15,931.26	18,956.26	53,322
2023-05-30	16,431.52	16,470.00	16,046.70	16,316.07	19,414.14	20,663
2023-05-26	16,508.48	16,546.96	16,162.15	16,200.63	19,276.77	29,872
2023-05-25	16,777.85	16,777.85	16,431.52	16,470.00	19,597.29	20,588
2023-05-24	16,854.81	16,854.81	16,470.00	16,777.85	19,963.59	36,676
2023-05-23	16,662.40	16,970.25	16,470.00	16,854.81	20,055.17	40,698
2023-05-22	17,124.18	17,201.14	16,700.88	16,739.37	19,917.80	45,171
2023-05-19	17,085.70	17,239.62	16,854.81	17,124.18	20,375.68	20,892
2023-05-18	17,124.18	17,162.66	16,777.85	17,085.70	20,329.90	34,980
2023-05-17	17,316.59	17,393.55	17,008.73	17,201.14	20,467.26	20,041
2023-05-16	17,393.55	17,470.51	16,970.25	17,239.62	20,513.05	33,151
2023-05-15	17,162.66	17,662.92	16,893.29	17,393.55	20,696.20	45,348
2023-05-12	17,970.77	18,009.25	17,201.14	17,393.55	20,696.20	53,082
2023-05-11	17,739.88	18,086.21	17,432.03	18,009.25	21,428.81	77,426
2023-05-10	17,893.80	18,163.17	17,624.44	18,009.25	21,428.81	63,874
2023-05-09	17,393.55	18,163.17	17,393.55	18,047.73	21,474.60	111,981
2023-05-08	17,239.62	17,432.03	16,777.85	17,239.62	20,513.05	55,442
2023-05-04	17,393.55	17,393.55	16,777.85	17,162.66	20,421.47	65,061
2023-05-03	17,239.62	17,585.95	17,239.62	17,393.55	20,696.20	28,803
2023-05-02	17,316.59	17,662.92	17,047.22	17,585.95	20,925.14	70,248
2023-05-01	13,416.14	13,416.14	13,416.14	13,416.14	15,963.57	0
2023-04-28	18,163.17	18,163.17	17,239.62	17,432.03	20,741.99	103,567
2023-04-27	17,701.40	18,086.21	17,239.62	17,893.80	21,291.45	148,870
2023-04-26	16,700.88	17,470.51	16,354.55	17,470.51	20,787.78	126,864
2023-04-25	16,777.85	16,777.85	16,277.59	16,700.88	19,872.02	82,156
2023-04-24	16,316.07	16,777.85	16,162.15	16,777.85	19,963.59	98,200
2023-04-21	16,546.96	16,623.92	16,008.22	16,470.00	19,597.29	82,650
2023-04-20	17,201.14	17,201.14	16,393.03	16,623.92	19,780.44	108,546
2023-04-19	16,931.77	17,239.62	16,739.37	16,931.77	20,146.74	101,241
2023-04-18	16,700.88	17,278.10	16,470.00	16,931.77	20,146.74	235,182
2023-04-17	16,239.11	16,623.92	15,931.26	16,508.48	19,643.08	117,296
2023-04-14	16,162.15	16,393.03	15,623.41	16,046.70	19,093.62	184,878
2023-04-13	15,123.15	15,738.85	15,015.40	15,661.89	18,635.74	152,580
2023-04-12	14,992.31	15,084.67	14,830.69	15,030.80	17,884.81	75,116
2023-04-11	14,684.46	15,053.88	14,553.63	14,923.05	17,756.61	92,477
2023-04-10	14,699.86	14,792.21	14,476.67	14,669.07	17,454.41	69,893
2023-04-09	11,313.39	11,313.39	11,313.39	11,313.39	13,461.56	0
2023-04-07	14,776.82	14,838.39	14,561.32	14,699.86	17,491.04	98,612
2023-04-06	14,930.74	15,023.10	14,761.43	14,776.82	17,582.61	76,701
2023-04-05	14,846.09	15,100.06	14,753.73	14,930.74	17,765.77	97,720
2023-04-04	14,638.29	14,861.48	14,476.67	14,846.09	17,665.03	144,004
2023-04-03	14,784.52	14,930.74	14,515.15	14,630.59	17,408.62	131,516
2023-03-31	14,899.96	15,338.65	14,692.16	14,776.82	17,582.61	176,566
2023-03-30	14,746.03	15,146.24	14,622.89	14,992.31	17,839.03	201,478
2023-03-29	14,699.86	15,192.42	14,415.09	14,746.03	17,545.98	324,899
2023-03-28	14,476.67	17,701.40	14,430.49	14,699.86	17,491.04	2,775,883
2023-03-27	14,014.89	14,037.98	13,622.38	13,630.08	16,218.13	41,660
2023-03-24	14,207.30	14,207.30	13,984.10	14,007.19	16,666.85	18,308
2023-03-23	14,476.67	14,476.67	14,099.55	14,176.51	16,868.32	30,266
2023-03-22	14,492.06	14,584.41	14,368.92	14,376.61	17,106.42	17,415
2023-03-21	14,569.02	14,676.77	14,445.88	14,476.67	17,225.47	13,542
2023-03-20	14,722.95	14,753.73	14,538.24	14,538.24	17,298.73	17,983
2023-03-19	11,331.16	11,331.16	11,331.16	11,331.16	13,482.70	0

← NewerPage 15 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.