SK D&D Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,950.00 | 9,080.00 | 8,910.00 | 9,000.00 | 8,878.87 | 47,584 |
| 2025-04-24 | 8,810.00 | 8,980.00 | 8,770.00 | 8,860.00 | 8,740.76 | 41,874 |
| 2025-04-23 | 8,820.00 | 8,890.00 | 8,690.00 | 8,850.00 | 8,730.89 | 55,162 |
| 2025-04-22 | 8,510.00 | 9,030.00 | 8,380.00 | 8,840.00 | 8,721.03 | 125,390 |
| 2025-04-21 | 8,490.00 | 8,530.00 | 8,390.00 | 8,510.00 | 8,395.47 | 32,851 |
| 2025-04-18 | 8,480.00 | 8,480.00 | 8,290.00 | 8,470.00 | 8,356.01 | 26,040 |
| 2025-04-17 | 8,210.00 | 8,450.00 | 8,210.00 | 8,420.00 | 8,306.68 | 15,940 |
| 2025-04-16 | 8,420.00 | 8,420.00 | 8,270.00 | 8,280.00 | 8,168.56 | 20,247 |
| 2025-04-15 | 8,280.00 | 8,400.00 | 8,180.00 | 8,390.00 | 8,277.08 | 25,992 |
| 2025-04-14 | 8,110.00 | 8,270.00 | 8,070.00 | 8,270.00 | 8,158.70 | 39,886 |
| 2025-04-11 | 7,860.00 | 8,060.00 | 7,750.00 | 8,050.00 | 7,941.66 | 24,359 |
| 2025-04-10 | 7,950.00 | 7,970.00 | 7,600.00 | 7,920.00 | 7,813.41 | 61,585 |
| 2025-04-09 | 7,750.00 | 7,870.00 | 7,650.00 | 7,690.00 | 7,586.50 | 22,231 |
| 2025-04-08 | 7,740.00 | 7,990.00 | 7,740.00 | 7,810.00 | 7,704.89 | 34,370 |
| 2025-04-07 | 7,790.00 | 7,820.00 | 7,580.00 | 7,690.00 | 7,586.50 | 34,238 |
| 2025-04-04 | 7,920.00 | 8,040.00 | 7,820.00 | 7,950.00 | 7,843.00 | 29,895 |
| 2025-04-03 | 8,030.00 | 8,090.00 | 7,850.00 | 8,020.00 | 7,912.06 | 49,575 |
| 2025-04-02 | 8,180.00 | 8,190.00 | 7,930.00 | 8,030.00 | 7,921.93 | 38,479 |
| 2025-04-01 | 8,100.00 | 8,250.00 | 8,080.00 | 8,090.00 | 7,981.12 | 20,386 |
| 2025-03-31 | 8,040.00 | 8,190.00 | 7,900.00 | 8,100.00 | 7,990.99 | 41,605 |
| 2025-03-28 | 8,400.00 | 8,640.00 | 8,140.00 | 8,210.00 | 8,099.50 | 82,842 |
| 2025-03-27 | 8,650.00 | 8,780.00 | 8,600.00 | 8,650.00 | 8,265.11 | 39,815 |
| 2025-03-26 | 8,720.00 | 8,820.00 | 8,470.00 | 8,660.00 | 8,274.67 | 53,740 |
| 2025-03-25 | 8,990.00 | 9,040.00 | 8,680.00 | 8,710.00 | 8,322.44 | 83,008 |
| 2025-03-24 | 9,020.00 | 9,170.00 | 8,890.00 | 8,970.00 | 8,570.87 | 52,457 |
| 2025-03-21 | 9,010.00 | 9,140.00 | 8,890.00 | 9,020.00 | 8,618.65 | 80,620 |
| 2025-03-20 | 9,180.00 | 9,250.00 | 8,850.00 | 9,130.00 | 8,723.76 | 218,331 |
| 2025-03-19 | 8,530.00 | 9,100.00 | 8,530.00 | 9,080.00 | 8,675.98 | 328,585 |
| 2025-03-18 | 8,480.00 | 8,610.00 | 8,450.00 | 8,560.00 | 8,179.12 | 55,009 |
| 2025-03-17 | 8,540.00 | 8,600.00 | 8,440.00 | 8,490.00 | 8,112.23 | 58,567 |
| 2025-03-14 | 8,300.00 | 8,650.00 | 8,270.00 | 8,540.00 | 8,160.01 | 102,849 |
| 2025-03-13 | 8,380.00 | 8,540.00 | 8,250.00 | 8,300.00 | 7,930.69 | 79,927 |
| 2025-03-12 | 8,300.00 | 8,560.00 | 8,220.00 | 8,370.00 | 7,997.57 | 111,976 |
| 2025-03-11 | 8,230.00 | 8,330.00 | 8,020.00 | 8,320.00 | 7,949.80 | 53,189 |
| 2025-03-10 | 8,230.00 | 8,290.00 | 8,040.00 | 8,230.00 | 7,863.80 | 51,435 |
| 2025-03-07 | 8,210.00 | 8,360.00 | 8,150.00 | 8,230.00 | 7,863.80 | 59,005 |
| 2025-03-06 | 8,200.00 | 8,340.00 | 8,150.00 | 8,210.00 | 7,844.69 | 43,072 |
| 2025-03-05 | 8,250.00 | 8,390.00 | 8,130.00 | 8,260.00 | 7,892.47 | 59,196 |
| 2025-03-04 | 8,050.00 | 8,200.00 | 7,940.00 | 8,080.00 | 7,720.48 | 29,189 |
| 2025-02-28 | 8,250.00 | 8,310.00 | 8,060.00 | 8,110.00 | 7,749.14 | 74,710 |
| 2025-02-27 | 8,330.00 | 8,410.00 | 8,260.00 | 8,320.00 | 7,949.80 | 53,905 |
| 2025-02-26 | 8,330.00 | 8,680.00 | 8,320.00 | 8,330.00 | 7,959.35 | 73,966 |
| 2025-02-25 | 8,500.00 | 8,500.00 | 8,250.00 | 8,310.00 | 7,940.24 | 95,360 |
| 2025-02-24 | 8,120.00 | 8,480.00 | 8,060.00 | 8,460.00 | 8,083.57 | 116,540 |
| 2025-02-21 | 8,220.00 | 8,360.00 | 8,150.00 | 8,170.00 | 7,806.47 | 95,546 |
| 2025-02-20 | 8,110.00 | 9,000.00 | 8,110.00 | 8,360.00 | 7,988.02 | 669,089 |
| 2025-02-19 | 8,230.00 | 8,260.00 | 8,040.00 | 8,110.00 | 7,749.14 | 141,518 |
| 2025-02-18 | 8,210.00 | 8,360.00 | 7,900.00 | 8,230.00 | 7,863.80 | 299,476 |
| 2025-02-17 | 8,100.00 | 8,300.00 | 8,020.00 | 8,210.00 | 7,844.69 | 116,665 |
| 2025-02-14 | 8,250.00 | 8,590.00 | 8,000.00 | 8,050.00 | 7,691.81 | 488,049 |
| 2025-02-13 | 8,100.00 | 8,290.00 | 7,680.00 | 8,250.00 | 7,882.91 | 468,398 |
| 2025-02-12 | 7,110.00 | 8,610.00 | 7,030.00 | 7,860.00 | 7,510.26 | 2,545,187 |
| 2025-02-11 | 6,630.00 | 8,010.00 | 6,630.00 | 7,110.00 | 6,793.64 | 2,193,629 |
| 2025-02-10 | 6,600.00 | 6,600.00 | 6,400.00 | 6,540.00 | 6,249.00 | 35,793 |
| 2025-02-07 | 6,480.00 | 6,530.00 | 6,410.00 | 6,460.00 | 6,172.56 | 27,019 |
| 2025-02-06 | 6,420.00 | 6,600.00 | 6,420.00 | 6,540.00 | 6,249.00 | 29,177 |
| 2025-02-05 | 6,360.00 | 6,460.00 | 6,350.00 | 6,450.00 | 6,163.00 | 21,258 |
| 2025-02-04 | 6,350.00 | 6,420.00 | 6,330.00 | 6,360.00 | 6,077.01 | 28,583 |
| 2025-02-03 | 6,540.00 | 6,540.00 | 6,330.00 | 6,350.00 | 6,067.45 | 60,551 |
| 2025-01-31 | 6,450.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,306.33 | 63,512 |
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.