SK D&D Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-19	11,331.16	11,331.16	11,331.16	11,331.16	13,482.70	0
2023-03-17	14,738.34	14,815.30	14,622.89	14,722.95	17,518.51	11,969
2023-03-16	14,653.68	14,815.30	14,238.08	14,630.59	17,408.62	14,929
2023-03-15	14,915.35	14,915.35	14,630.59	14,630.59	17,408.62	20,016
2023-03-14	15,100.06	15,107.76	14,676.77	14,684.46	17,472.72	27,183
2023-03-13	15,392.52	15,507.96	15,046.19	15,207.81	18,095.44	29,104
2023-03-10	15,738.85	15,738.85	15,469.48	15,507.96	18,452.59	20,288
2023-03-09	15,854.30	15,854.30	15,623.41	15,777.33	18,773.10	12,526
2023-03-08	15,815.81	15,854.30	15,623.41	15,854.30	18,864.68	18,054
2023-03-07	16,085.18	16,085.18	15,738.85	15,854.30	18,864.68	16,716
2023-03-06	15,931.26	16,200.63	15,623.41	16,008.22	19,047.83	17,337
2023-03-03	15,815.81	16,008.22	15,777.33	15,777.33	18,773.10	14,333
2023-03-02	15,738.85	15,931.26	15,738.85	15,815.81	18,818.89	10,135
2023-02-28	15,931.26	16,085.18	15,777.33	15,777.33	18,773.10	18,329
2023-02-27	15,738.85	16,046.70	15,661.89	15,931.26	18,956.26	10,219
2023-02-24	15,892.78	15,969.74	15,815.81	15,815.81	18,818.89	10,409
2023-02-23	16,123.66	16,123.66	15,854.30	15,892.78	18,910.47	13
2023-02-22	16,046.70	16,316.07	15,854.30	15,931.26	18,956.26	17,806
2023-02-21	16,239.11	16,354.55	16,008.22	16,239.11	19,322.56	8,067
2023-02-20	16,277.59	16,354.55	15,892.78	16,200.63	19,276.77	12,909
2023-02-17	16,046.70	16,239.11	16,008.22	16,085.18	19,139.41	12,749
2023-02-16	16,085.18	16,316.07	16,085.18	16,162.15	19,230.98	69
2023-02-15	16,470.00	16,546.96	16,085.18	16,162.15	19,230.98	256
2023-02-14	16,546.96	16,546.96	16,277.59	16,431.52	19,551.50	12,409
2023-02-13	16,585.44	16,585.44	16,162.15	16,393.03	19,505.71	10
2023-02-10	16,623.92	16,623.92	16,316.07	16,546.96	19,688.86	30
2023-02-09	16,470.00	16,777.85	16,431.52	16,585.44	19,734.65	15,374
2023-02-08	16,739.37	16,739.37	16,431.52	16,585.44	19,734.65	55
2023-02-07	16,470.00	16,700.88	16,393.03	16,546.96	19,688.86	103
2023-02-06	16,854.81	16,854.81	16,470.00	16,470.00	19,597.29	914
2023-02-03	16,816.33	17,008.73	16,662.40	16,816.33	20,009.38	28,162
2023-02-02	16,816.33	16,816.33	16,546.96	16,816.33	20,009.38	127
2023-02-01	16,085.18	16,777.85	16,085.18	16,623.92	19,780.44	102
2023-01-31	16,123.66	16,239.11	15,777.33	16,123.66	19,185.20	109
2023-01-30	16,316.07	16,316.07	16,046.70	16,123.66	19,185.20	17,551
2023-01-27	16,393.03	16,393.03	16,200.63	16,393.03	19,505.71	15,146
2023-01-26	16,123.66	16,393.03	16,123.66	16,393.03	19,505.71	167
2023-01-25	16,354.55	16,393.03	16,123.66	16,239.11	19,322.56	18,374
2023-01-20	15,777.33	16,239.11	15,777.33	16,239.11	19,322.56	20,517
2023-01-19	15,931.26	16,085.18	15,777.33	15,931.26	18,956.26	8,710
2023-01-18	15,969.74	16,085.18	15,854.30	15,931.26	18,956.26	10,391
2023-01-17	15,892.78	16,085.18	15,854.30	15,969.74	19,002.04	14,766
2023-01-16	15,969.74	16,162.15	15,931.26	15,969.74	19,002.04	12,512
2023-01-15	12,261.11	12,261.11	12,261.11	12,261.11	14,589.23	0
2023-01-13	16,008.22	16,316.07	15,931.26	15,931.26	18,956.26	19,566
2023-01-12	15,969.74	16,162.15	15,777.33	16,008.22	19,047.83	22,713
2023-01-11	15,777.33	15,969.74	15,623.41	15,969.74	19,002.04	9,214
2023-01-10	15,738.85	15,892.78	15,661.89	15,700.37	18,681.53	14,889
2023-01-09	15,623.41	15,815.81	15,507.96	15,661.89	18,635.74	19,334
2023-01-06	15,354.04	15,738.85	15,277.08	15,431.00	18,361.01	12,364
2023-01-05	15,238.59	15,623.41	15,161.63	15,354.04	18,269.43	13,302
2023-01-04	15,200.11	15,431.00	15,046.19	15,238.59	18,132.07	5,530
2023-01-03	14,930.74	15,315.56	14,584.41	15,238.59	18,132.07	35,358
2023-01-02	15,277.08	15,584.93	15,123.15	15,161.63	18,040.49	21,695
2022-12-29	15,854.30	15,854.30	15,354.04	15,431.00	18,361.01	19,482
2022-12-28	15,854.30	15,854.30	15,623.41	15,777.33	18,773.10	18,709
2022-12-27	15,931.26	16,008.22	15,815.81	15,969.74	18,678.24	30,835
2022-12-26	16,085.18	16,200.63	15,854.30	15,931.26	18,633.23	31,036
2022-12-23	16,239.11	16,239.11	15,854.30	16,085.18	18,813.26	25,777
2022-12-22	16,316.07	16,470.00	16,239.11	16,316.07	19,083.31	10,024

← NewerPage 16 of 22 · 1,263 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.