SK D&D Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5,400.00	5,990.00	5,400.00	5,610.00	5,610.00	120,428
2026-07-20	5,570.00	5,840.00	5,320.00	5,540.00	5,540.00	122,173
2026-07-16	6,200.00	6,200.00	5,410.00	5,640.00	5,640.00	526,664
2026-07-15	7,810.00	8,200.00	6,260.00	6,300.00	6,300.00	889,425
2026-07-14	10,450.00	10,570.00	7,740.00	7,850.00	7,850.00	654,012
2026-07-13	11,520.00	11,520.00	10,710.00	11,050.00	11,050.00	33,018
2026-07-10	11,040.00	11,530.00	11,040.00	11,240.00	11,240.00	6,648
2026-07-09	11,250.00	11,350.00	10,960.00	11,240.00	11,240.00	10,705
2026-07-08	11,200.00	11,250.00	10,990.00	11,250.00	11,250.00	9,167
2026-07-07	11,290.00	11,290.00	10,910.00	11,250.00	11,250.00	10,471
2026-07-06	11,420.00	11,500.00	11,110.00	11,300.00	11,300.00	9,010
2026-07-03	11,510.00	11,510.00	11,000.00	11,410.00	11,410.00	8,842
2026-07-02	11,450.00	11,600.00	11,140.00	11,290.00	11,290.00	8,001
2026-07-01	11,670.00	11,750.00	11,480.00	11,600.00	11,600.00	9,621
2026-06-30	11,490.00	11,760.00	11,420.00	11,690.00	11,690.00	14,241
2026-06-29	11,340.00	11,690.00	11,280.00	11,490.00	11,490.00	9,392
2026-06-26	11,520.00	11,680.00	11,050.00	11,320.00	11,320.00	36,536
2026-06-25	11,100.00	11,560.00	10,900.00	11,490.00	11,490.00	19,063
2026-06-24	11,010.00	11,200.00	10,850.00	11,110.00	11,110.00	13,375
2026-06-23	11,380.00	11,380.00	10,700.00	11,010.00	11,010.00	19,021
2026-06-22	11,550.00	11,550.00	11,210.00	11,260.00	11,260.00	9,762
2026-06-19	11,630.00	11,630.00	11,280.00	11,560.00	11,560.00	15,416
2026-06-18	11,640.00	11,670.00	11,210.00	11,660.00	11,660.00	55,388
2026-06-17	11,550.00	11,780.00	11,440.00	11,660.00	11,660.00	28,705
2026-06-16	11,450.00	11,630.00	11,310.00	11,620.00	11,620.00	15,324
2026-06-15	11,460.00	11,490.00	11,250.00	11,450.00	11,450.00	16,863
2026-06-12	11,780.00	11,790.00	11,310.00	11,460.00	11,460.00	23,282
2026-06-11	11,410.00	11,710.00	11,200.00	11,500.00	11,500.00	32,087
2026-06-10	12,250.00	12,250.00	11,300.00	11,370.00	11,370.00	29,274
2026-06-09	11,310.00	11,680.00	11,310.00	11,320.00	11,320.00	14,012
2026-06-08	11,710.00	11,710.00	11,310.00	11,310.00	11,310.00	41,816
2026-06-05	11,760.00	11,990.00	11,760.00	11,800.00	11,800.00	13,486
2026-06-04	11,890.00	12,170.00	11,650.00	12,000.00	12,000.00	12,100
2026-06-02	12,080.00	12,080.00	11,620.00	12,000.00	12,000.00	20,623
2026-06-01	12,170.00	12,170.00	11,620.00	12,080.00	12,080.00	48,372
2026-05-29	12,120.00	12,160.00	11,940.00	12,090.00	12,090.00	35,047
2026-05-28	12,150.00	12,500.00	12,000.00	12,120.00	12,120.00	20,517
2026-05-27	12,230.00	12,250.00	12,000.00	12,150.00	12,150.00	30,113
2026-05-26	12,220.00	12,480.00	12,170.00	12,200.00	12,200.00	11,323
2026-05-22	12,190.00	12,290.00	12,130.00	12,210.00	12,210.00	50,737
2026-05-21	12,260.00	12,430.00	12,210.00	12,220.00	12,220.00	18,156
2026-05-20	12,320.00	12,320.00	12,160.00	12,160.00	12,160.00	23,310
2026-05-19	12,250.00	12,410.00	12,200.00	12,320.00	12,320.00	24,050
2026-05-18	12,360.00	12,490.00	12,300.00	12,330.00	12,330.00	73,783
2026-05-15	12,550.00	12,550.00	12,360.00	12,470.00	12,470.00	40,219
2026-05-14	12,450.00	12,680.00	12,450.00	12,470.00	12,470.00	13,501
2026-05-13	12,690.00	12,690.00	12,410.00	12,450.00	12,450.00	16,911
2026-05-12	12,670.00	12,700.00	12,390.00	12,470.00	12,470.00	96,069
2026-05-11	12,660.00	12,770.00	12,620.00	12,670.00	12,670.00	24,473
2026-05-08	12,700.00	12,740.00	12,560.00	12,720.00	12,720.00	32,469
2026-05-07	12,800.00	12,800.00	12,650.00	12,700.00	12,700.00	38,253
2026-05-06	12,880.00	12,880.00	12,700.00	12,750.00	12,750.00	38,264
2026-05-04	12,840.00	12,930.00	12,770.00	12,880.00	12,880.00	20,769
2026-04-30	12,930.00	12,930.00	12,760.00	12,820.00	12,820.00	30,612
2026-04-29	12,850.00	12,930.00	12,810.00	12,930.00	12,930.00	30,461
2026-04-28	12,830.00	12,940.00	12,820.00	12,850.00	12,850.00	11,895
2026-04-27	12,900.00	12,940.00	12,800.00	12,820.00	12,820.00	41,929
2026-04-24	12,880.00	12,950.00	12,800.00	12,870.00	12,870.00	23,804
2026-04-23	12,980.00	12,980.00	12,860.00	12,880.00	12,880.00	21,578
2026-04-22	12,920.00	13,020.00	12,910.00	12,980.00	12,980.00	20,301

← NewerPage 2 of 22 · 1,261 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.