SK D&D Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10,100.00 | 10,130.00 | 9,910.00 | 10,100.00 | 9,964.07 | 36,232 |
| 2025-07-24 | 10,070.00 | 10,290.00 | 9,940.00 | 10,010.00 | 9,875.28 | 62,200 |
| 2025-07-23 | 10,250.00 | 10,310.00 | 9,940.00 | 10,070.00 | 9,934.47 | 54,056 |
| 2025-07-22 | 10,220.00 | 10,220.00 | 10,070.00 | 10,150.00 | 10,013.40 | 48,676 |
| 2025-07-21 | 10,210.00 | 10,420.00 | 10,150.00 | 10,200.00 | 10,062.72 | 75,654 |
| 2025-07-18 | 10,350.00 | 10,400.00 | 10,120.00 | 10,210.00 | 10,072.59 | 46,481 |
| 2025-07-17 | 10,600.00 | 10,600.00 | 10,280.00 | 10,340.00 | 10,200.84 | 86,001 |
| 2025-07-16 | 10,820.00 | 10,820.00 | 10,510.00 | 10,620.00 | 10,477.07 | 60,694 |
| 2025-07-15 | 10,960.00 | 11,000.00 | 10,700.00 | 10,820.00 | 10,674.38 | 66,951 |
| 2025-07-14 | 10,780.00 | 10,930.00 | 10,720.00 | 10,920.00 | 10,773.03 | 63,126 |
| 2025-07-11 | 10,710.00 | 10,830.00 | 10,600.00 | 10,780.00 | 10,634.92 | 71,669 |
| 2025-07-10 | 10,460.00 | 10,920.00 | 10,350.00 | 10,730.00 | 10,585.59 | 168,151 |
| 2025-07-09 | 10,110.00 | 10,640.00 | 10,110.00 | 10,400.00 | 10,260.03 | 164,903 |
| 2025-07-08 | 9,860.00 | 10,180.00 | 9,860.00 | 10,160.00 | 10,023.26 | 63,994 |
| 2025-07-07 | 9,960.00 | 10,040.00 | 9,910.00 | 9,930.00 | 9,796.36 | 35,551 |
| 2025-07-04 | 10,090.00 | 10,140.00 | 9,930.00 | 9,960.00 | 9,825.95 | 30,646 |
| 2025-07-03 | 9,990.00 | 10,180.00 | 9,950.00 | 10,090.00 | 9,954.20 | 56,361 |
| 2025-07-02 | 10,030.00 | 10,030.00 | 9,710.00 | 9,980.00 | 9,845.68 | 32,590 |
| 2025-07-01 | 9,550.00 | 10,030.00 | 9,500.00 | 9,950.00 | 9,816.09 | 97,174 |
| 2025-06-30 | 9,850.00 | 9,870.00 | 9,490.00 | 9,530.00 | 9,401.74 | 31,369 |
| 2025-06-27 | 9,940.00 | 10,000.00 | 9,610.00 | 9,610.00 | 9,480.66 | 47,954 |
| 2025-06-26 | 10,240.00 | 10,240.00 | 9,780.00 | 9,830.00 | 9,697.70 | 59,658 |
| 2025-06-25 | 10,260.00 | 10,320.00 | 10,010.00 | 10,080.00 | 9,944.34 | 36,729 |
| 2025-06-24 | 10,110.00 | 10,290.00 | 10,050.00 | 10,260.00 | 10,121.91 | 62,299 |
| 2025-06-23 | 9,910.00 | 10,420.00 | 9,730.00 | 10,090.00 | 9,954.20 | 204,071 |
| 2025-06-20 | 9,930.00 | 10,000.00 | 9,770.00 | 9,970.00 | 9,835.82 | 48,684 |
| 2025-06-19 | 10,170.00 | 10,170.00 | 9,680.00 | 9,900.00 | 9,766.76 | 49,198 |
| 2025-06-18 | 9,990.00 | 10,120.00 | 9,950.00 | 10,050.00 | 9,914.74 | 51,761 |
| 2025-06-17 | 10,030.00 | 10,110.00 | 9,860.00 | 9,920.00 | 9,786.49 | 57,855 |
| 2025-06-16 | 9,970.00 | 10,140.00 | 9,730.00 | 10,020.00 | 9,885.14 | 63,211 |
| 2025-06-13 | 10,070.00 | 10,140.00 | 9,870.00 | 9,980.00 | 9,845.68 | 71,933 |
| 2025-06-12 | 10,280.00 | 10,380.00 | 10,020.00 | 10,020.00 | 9,885.14 | 111,108 |
| 2025-06-11 | 10,030.00 | 10,240.00 | 9,930.00 | 10,230.00 | 10,092.32 | 64,257 |
| 2025-06-10 | 9,850.00 | 10,090.00 | 9,810.00 | 9,960.00 | 9,825.95 | 86,734 |
| 2025-06-09 | 9,780.00 | 9,990.00 | 9,750.00 | 9,810.00 | 9,677.97 | 68,086 |
| 2025-06-05 | 9,800.00 | 9,850.00 | 9,600.00 | 9,670.00 | 9,539.86 | 54,536 |
| 2025-06-04 | 9,440.00 | 9,800.00 | 9,440.00 | 9,790.00 | 9,658.24 | 79,785 |
| 2025-06-02 | 9,660.00 | 9,680.00 | 9,290.00 | 9,410.00 | 9,283.35 | 49,817 |
| 2025-05-30 | 9,570.00 | 9,690.00 | 9,450.00 | 9,650.00 | 9,520.12 | 60,223 |
| 2025-05-29 | 9,320.00 | 9,500.00 | 8,890.00 | 9,500.00 | 9,372.14 | 82,120 |
| 2025-05-28 | 9,450.00 | 9,450.00 | 9,210.00 | 9,360.00 | 9,234.03 | 38,818 |
| 2025-05-27 | 9,310.00 | 9,460.00 | 9,200.00 | 9,300.00 | 9,174.84 | 38,642 |
| 2025-05-26 | 9,410.00 | 9,540.00 | 9,250.00 | 9,310.00 | 9,184.70 | 89,048 |
| 2025-05-23 | 9,280.00 | 9,530.00 | 9,040.00 | 9,410.00 | 9,283.35 | 100,807 |
| 2025-05-22 | 9,000.00 | 9,390.00 | 8,880.00 | 9,320.00 | 9,194.57 | 200,278 |
| 2025-05-21 | 8,480.00 | 9,010.00 | 8,480.00 | 9,000.00 | 8,878.87 | 80,469 |
| 2025-05-20 | 8,440.00 | 8,570.00 | 8,370.00 | 8,420.00 | 8,306.68 | 39,039 |
| 2025-05-19 | 8,480.00 | 8,510.00 | 8,340.00 | 8,390.00 | 8,277.08 | 42,665 |
| 2025-05-16 | 8,890.00 | 9,020.00 | 8,450.00 | 8,510.00 | 8,395.47 | 101,209 |
| 2025-05-15 | 9,060.00 | 9,060.00 | 8,770.00 | 8,860.00 | 8,740.76 | 65,634 |
| 2025-05-14 | 9,070.00 | 9,070.00 | 8,930.00 | 9,000.00 | 8,878.87 | 32,854 |
| 2025-05-13 | 9,100.00 | 9,150.00 | 9,000.00 | 9,070.00 | 8,947.93 | 29,172 |
| 2025-05-12 | 9,000.00 | 9,130.00 | 8,990.00 | 9,100.00 | 8,977.53 | 29,874 |
| 2025-05-09 | 9,000.00 | 9,160.00 | 8,950.00 | 9,000.00 | 8,878.87 | 57,564 |
| 2025-05-08 | 8,960.00 | 9,080.00 | 8,960.00 | 9,030.00 | 8,908.47 | 32,705 |
| 2025-05-07 | 9,000.00 | 9,030.00 | 8,900.00 | 8,960.00 | 8,839.41 | 20,152 |
| 2025-05-02 | 8,800.00 | 9,010.00 | 8,710.00 | 8,950.00 | 8,829.55 | 45,205 |
| 2025-04-30 | 8,950.00 | 8,980.00 | 8,740.00 | 8,890.00 | 8,770.35 | 32,695 |
| 2025-04-29 | 9,010.00 | 9,010.00 | 8,830.00 | 8,920.00 | 8,799.95 | 34,972 |
| 2025-04-28 | 8,990.00 | 9,100.00 | 8,950.00 | 9,010.00 | 8,888.74 | 31,844 |
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.