SK D&D Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,560.00 | 6,650.00 | 6,530.00 | 6,550.00 | 6,258.55 | 35,941 |
| 2025-01-23 | 6,710.00 | 6,740.00 | 6,560.00 | 6,580.00 | 6,287.22 | 71,395 |
| 2025-01-22 | 6,840.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,411.43 | 48,963 |
| 2025-01-21 | 6,960.00 | 6,960.00 | 6,790.00 | 6,800.00 | 6,497.43 | 44,574 |
| 2025-01-20 | 7,050.00 | 7,150.00 | 6,880.00 | 6,920.00 | 6,612.09 | 61,654 |
| 2025-01-17 | 7,070.00 | 7,280.00 | 7,040.00 | 7,040.00 | 6,726.75 | 34,934 |
| 2025-01-16 | 7,070.00 | 7,170.00 | 7,070.00 | 7,110.00 | 6,793.64 | 20,397 |
| 2025-01-15 | 7,180.00 | 7,220.00 | 7,040.00 | 7,050.00 | 6,736.31 | 48,723 |
| 2025-01-14 | 7,240.00 | 7,240.00 | 7,140.00 | 7,210.00 | 6,889.19 | 16,271 |
| 2025-01-13 | 7,300.00 | 7,320.00 | 7,160.00 | 7,180.00 | 6,860.52 | 37,098 |
| 2025-01-10 | 7,320.00 | 7,420.00 | 7,280.00 | 7,340.00 | 7,013.40 | 31,721 |
| 2025-01-09 | 7,500.00 | 7,510.00 | 7,300.00 | 7,400.00 | 7,070.73 | 24,560 |
| 2025-01-08 | 7,370.00 | 7,500.00 | 7,310.00 | 7,410.00 | 7,080.29 | 17,121 |
| 2025-01-07 | 7,370.00 | 7,460.00 | 7,350.00 | 7,370.00 | 7,042.07 | 21,248 |
| 2025-01-06 | 7,410.00 | 7,470.00 | 7,280.00 | 7,410.00 | 7,080.29 | 38,731 |
| 2025-01-03 | 7,110.00 | 7,420.00 | 7,110.00 | 7,370.00 | 7,042.07 | 36,976 |
| 2025-01-02 | 7,220.00 | 7,270.00 | 7,110.00 | 7,170.00 | 6,850.97 | 46,580 |
| 2024-12-30 | 7,340.00 | 7,340.00 | 7,200.00 | 7,230.00 | 6,908.30 | 33,925 |
| 2024-12-27 | 7,570.00 | 7,590.00 | 7,280.00 | 7,360.00 | 7,032.51 | 53,346 |
| 2024-12-26 | 7,790.00 | 7,840.00 | 7,610.00 | 7,680.00 | 7,338.27 | 46,655 |
| 2024-12-24 | 7,690.00 | 7,820.00 | 7,650.00 | 7,790.00 | 7,443.38 | 34,444 |
| 2024-12-23 | 7,680.00 | 7,810.00 | 7,630.00 | 7,680.00 | 7,338.27 | 25,076 |
| 2024-12-20 | 7,620.00 | 7,760.00 | 7,550.00 | 7,700.00 | 7,357.38 | 32,377 |
| 2024-12-19 | 7,550.00 | 7,760.00 | 7,550.00 | 7,670.00 | 7,328.72 | 40,633 |
| 2024-12-18 | 7,630.00 | 7,750.00 | 7,600.00 | 7,670.00 | 7,328.72 | 41,956 |
| 2024-12-17 | 7,660.00 | 7,730.00 | 7,590.00 | 7,630.00 | 7,290.50 | 31,778 |
| 2024-12-16 | 7,640.00 | 7,730.00 | 7,600.00 | 7,660.00 | 7,319.16 | 27,224 |
| 2024-12-13 | 7,530.00 | 7,640.00 | 7,490.00 | 7,550.00 | 7,214.06 | 42,641 |
| 2024-12-12 | 7,470.00 | 7,510.00 | 7,330.00 | 7,500.00 | 7,166.28 | 29,140 |
| 2024-12-11 | 7,290.00 | 7,580.00 | 7,280.00 | 7,470.00 | 7,137.62 | 39,730 |
| 2024-12-10 | 6,680.00 | 7,290.00 | 6,680.00 | 7,290.00 | 6,965.63 | 55,284 |
| 2024-12-09 | 7,050.00 | 7,170.00 | 6,680.00 | 6,680.00 | 6,382.77 | 103,796 |
| 2024-12-06 | 7,230.00 | 7,400.00 | 7,070.00 | 7,180.00 | 6,860.52 | 41,336 |
| 2024-12-05 | 7,430.00 | 7,450.00 | 7,260.00 | 7,300.00 | 6,975.18 | 62,438 |
| 2024-12-04 | 7,650.00 | 7,680.00 | 7,370.00 | 7,420.00 | 7,089.84 | 68,500 |
| 2024-12-03 | 7,540.00 | 7,720.00 | 7,530.00 | 7,690.00 | 7,347.83 | 33,765 |
| 2024-12-02 | 7,600.00 | 7,600.00 | 7,460.00 | 7,540.00 | 7,204.50 | 45,297 |
| 2024-11-29 | 7,630.00 | 7,770.00 | 7,510.00 | 7,510.00 | 7,175.84 | 50,855 |
| 2024-11-28 | 7,670.00 | 7,690.00 | 7,570.00 | 7,670.00 | 7,328.72 | 25,660 |
| 2024-11-27 | 7,790.00 | 7,900.00 | 7,590.00 | 7,670.00 | 7,328.72 | 76,456 |
| 2024-11-26 | 7,660.00 | 7,780.00 | 7,620.00 | 7,730.00 | 7,386.05 | 29,107 |
| 2024-11-25 | 7,420.00 | 7,700.00 | 7,420.00 | 7,660.00 | 7,319.16 | 37,624 |
| 2024-11-22 | 7,410.00 | 7,520.00 | 7,380.00 | 7,430.00 | 7,099.40 | 22,806 |
| 2024-11-21 | 7,400.00 | 7,490.00 | 7,310.00 | 7,380.00 | 7,051.62 | 41,863 |
| 2024-11-20 | 7,530.00 | 7,540.00 | 7,300.00 | 7,370.00 | 7,042.07 | 36,070 |
| 2024-11-19 | 7,250.00 | 7,550.00 | 7,250.00 | 7,420.00 | 7,089.84 | 32,603 |
| 2024-11-18 | 7,250.00 | 7,890.00 | 7,220.00 | 7,300.00 | 6,975.18 | 129,937 |
| 2024-11-15 | 7,090.00 | 7,330.00 | 7,010.00 | 7,250.00 | 6,927.41 | 44,394 |
| 2024-11-14 | 7,100.00 | 7,240.00 | 7,100.00 | 7,110.00 | 6,793.64 | 34,335 |
| 2024-11-13 | 7,160.00 | 7,320.00 | 7,130.00 | 7,130.00 | 6,812.75 | 47,458 |
| 2024-11-12 | 7,600.00 | 7,600.00 | 7,250.00 | 7,260.00 | 6,936.96 | 77,515 |
| 2024-11-11 | 7,750.00 | 7,870.00 | 7,500.00 | 7,510.00 | 7,175.84 | 63,992 |
| 2024-11-08 | 7,700.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,395.60 | 40,483 |
| 2024-11-07 | 7,980.00 | 7,980.00 | 7,680.00 | 7,720.00 | 7,376.49 | 99,124 |
| 2024-11-06 | 8,080.00 | 8,160.00 | 7,900.00 | 7,970.00 | 7,615.37 | 50,295 |
| 2024-11-05 | 7,960.00 | 8,230.00 | 7,960.00 | 8,100.00 | 7,739.59 | 48,144 |
| 2024-11-04 | 8,000.00 | 8,010.00 | 7,910.00 | 7,990.00 | 7,634.48 | 44,572 |
| 2024-11-01 | 7,920.00 | 8,070.00 | 7,920.00 | 7,940.00 | 7,586.70 | 25,096 |
| 2024-10-31 | 7,980.00 | 8,060.00 | 7,910.00 | 8,000.00 | 7,644.04 | 22,425 |
| 2024-10-30 | 8,010.00 | 8,040.00 | 7,970.00 | 7,980.00 | 7,624.93 | 23,631 |
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.