SK D&D Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 12,700.00 | 12,730.00 | 12,690.00 | 12,700.00 | 12,700.00 | 76,747 |
| 2025-10-23 | 12,690.00 | 12,710.00 | 12,690.00 | 12,690.00 | 12,690.00 | 88,100 |
| 2025-10-22 | 12,690.00 | 12,700.00 | 12,680.00 | 12,690.00 | 12,690.00 | 168,699 |
| 2025-10-21 | 12,690.00 | 12,700.00 | 12,680.00 | 12,690.00 | 12,690.00 | 151,208 |
| 2025-10-20 | 12,700.00 | 12,700.00 | 12,690.00 | 12,690.00 | 12,690.00 | 101,406 |
| 2025-10-17 | 12,680.00 | 12,700.00 | 12,680.00 | 12,700.00 | 12,700.00 | 94,378 |
| 2025-10-16 | 12,680.00 | 12,710.00 | 12,680.00 | 12,680.00 | 12,680.00 | 213,348 |
| 2025-10-15 | 12,690.00 | 12,700.00 | 12,680.00 | 12,680.00 | 12,680.00 | 130,733 |
| 2025-10-14 | 12,680.00 | 12,700.00 | 12,670.00 | 12,680.00 | 12,680.00 | 208,783 |
| 2025-10-13 | 12,670.00 | 12,690.00 | 12,670.00 | 12,680.00 | 12,680.00 | 237,450 |
| 2025-10-10 | 12,670.00 | 12,680.00 | 12,670.00 | 12,670.00 | 12,670.00 | 357,574 |
| 2025-10-06 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 489,467 |
| 2025-10-02 | 12,670.00 | 12,680.00 | 12,660.00 | 12,670.00 | 12,670.00 | 492,292 |
| 2025-10-01 | 12,670.00 | 12,740.00 | 12,660.00 | 12,670.00 | 12,670.00 | 2,132,394 |
| 2025-09-30 | 11,400.00 | 11,400.00 | 10,900.00 | 11,190.00 | 11,190.00 | 213,583 |
| 2025-09-29 | 10,390.00 | 11,590.00 | 10,010.00 | 11,360.00 | 11,360.00 | 659,733 |
| 2025-09-26 | 10,620.00 | 10,830.00 | 10,310.00 | 10,390.00 | 10,390.00 | 123,210 |
| 2025-09-25 | 10,600.00 | 10,640.00 | 10,430.00 | 10,600.00 | 10,600.00 | 107,412 |
| 2025-09-24 | 10,200.00 | 10,590.00 | 10,200.00 | 10,590.00 | 10,590.00 | 188,629 |
| 2025-09-23 | 10,070.00 | 10,220.00 | 9,980.00 | 10,160.00 | 10,160.00 | 86,083 |
| 2025-09-22 | 10,020.00 | 10,330.00 | 9,960.00 | 10,030.00 | 10,030.00 | 104,540 |
| 2025-09-19 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 0 |
| 2025-09-18 | 10,030.00 | 10,080.00 | 9,910.00 | 10,010.00 | 10,010.00 | 37,824 |
| 2025-09-17 | 10,010.00 | 10,290.00 | 9,910.00 | 9,940.00 | 9,940.00 | 89,874 |
| 2025-09-16 | 10,140.00 | 10,210.00 | 10,030.00 | 10,040.00 | 10,040.00 | 51,799 |
| 2025-09-15 | 10,360.00 | 10,360.00 | 10,130.00 | 10,140.00 | 10,140.00 | 43,991 |
| 2025-09-12 | 10,260.00 | 10,360.00 | 10,130.00 | 10,300.00 | 10,300.00 | 118,678 |
| 2025-09-11 | 10,200.00 | 10,230.00 | 10,060.00 | 10,230.00 | 10,230.00 | 55,963 |
| 2025-09-10 | 10,200.00 | 10,220.00 | 10,010.00 | 10,200.00 | 10,200.00 | 43,849 |
| 2025-09-09 | 10,180.00 | 10,270.00 | 10,000.00 | 10,180.00 | 10,180.00 | 68,551 |
| 2025-09-08 | 10,280.00 | 10,490.00 | 10,120.00 | 10,170.00 | 10,170.00 | 126,575 |
| 2025-09-05 | 9,830.00 | 10,260.00 | 9,790.00 | 10,180.00 | 10,180.00 | 87,733 |
| 2025-09-04 | 9,940.00 | 9,970.00 | 9,830.00 | 9,830.00 | 9,830.00 | 42,060 |
| 2025-09-03 | 10,000.00 | 10,010.00 | 9,880.00 | 9,940.00 | 9,940.00 | 41,312 |
| 2025-09-02 | 10,030.00 | 10,190.00 | 9,940.00 | 10,000.00 | 10,000.00 | 68,404 |
| 2025-09-01 | 10,100.00 | 10,140.00 | 9,900.00 | 10,030.00 | 10,030.00 | 44,302 |
| 2025-08-29 | 10,300.00 | 10,300.00 | 10,090.00 | 10,100.00 | 10,100.00 | 43,468 |
| 2025-08-28 | 10,010.00 | 10,240.00 | 9,930.00 | 10,220.00 | 10,220.00 | 91,747 |
| 2025-08-27 | 9,950.00 | 10,040.00 | 9,850.00 | 10,010.00 | 10,010.00 | 58,603 |
| 2025-08-26 | 9,950.00 | 10,020.00 | 9,840.00 | 9,950.00 | 9,950.00 | 22,107 |
| 2025-08-25 | 9,830.00 | 9,990.00 | 9,710.00 | 9,950.00 | 9,950.00 | 35,373 |
| 2025-08-22 | 9,850.00 | 9,890.00 | 9,670.00 | 9,830.00 | 9,830.00 | 45,081 |
| 2025-08-21 | 9,950.00 | 9,950.00 | 9,800.00 | 9,850.00 | 9,850.00 | 27,461 |
| 2025-08-20 | 9,930.00 | 9,980.00 | 9,700.00 | 9,850.00 | 9,850.00 | 60,197 |
| 2025-08-19 | 10,040.00 | 10,240.00 | 9,990.00 | 10,110.00 | 9,973.93 | 105,523 |
| 2025-08-18 | 10,180.00 | 10,310.00 | 9,920.00 | 10,040.00 | 9,904.88 | 138,088 |
| 2025-08-14 | 9,710.00 | 10,110.00 | 9,710.00 | 10,030.00 | 9,895.01 | 182,914 |
| 2025-08-13 | 9,580.00 | 11,080.00 | 9,450.00 | 9,700.00 | 9,569.45 | 471,958 |
| 2025-08-12 | 9,720.00 | 9,890.00 | 9,500.00 | 9,580.00 | 9,451.07 | 45,508 |
| 2025-08-11 | 9,700.00 | 9,770.00 | 9,580.00 | 9,590.00 | 9,460.93 | 45,918 |
| 2025-08-08 | 9,710.00 | 9,860.00 | 9,650.00 | 9,690.00 | 9,559.59 | 30,615 |
| 2025-08-07 | 9,730.00 | 9,890.00 | 9,600.00 | 9,710.00 | 9,579.32 | 22,002 |
| 2025-08-06 | 9,610.00 | 9,720.00 | 9,520.00 | 9,720.00 | 9,589.18 | 26,189 |
| 2025-08-05 | 9,590.00 | 9,680.00 | 9,360.00 | 9,620.00 | 9,490.53 | 44,045 |
| 2025-08-04 | 9,230.00 | 9,430.00 | 9,190.00 | 9,360.00 | 9,234.03 | 53,655 |
| 2025-08-01 | 9,600.00 | 9,630.00 | 9,140.00 | 9,150.00 | 9,026.85 | 105,574 |
| 2025-07-31 | 9,800.00 | 9,800.00 | 9,580.00 | 9,640.00 | 9,510.26 | 49,273 |
| 2025-07-30 | 9,860.00 | 9,860.00 | 9,720.00 | 9,740.00 | 9,608.91 | 47,373 |
| 2025-07-29 | 9,770.00 | 9,940.00 | 9,550.00 | 9,820.00 | 9,687.84 | 53,848 |
| 2025-07-28 | 10,140.00 | 10,170.00 | 9,720.00 | 9,740.00 | 9,608.91 | 108,511 |
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.