SK D&D Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8,010.00 | 8,040.00 | 7,970.00 | 7,980.00 | 7,624.93 | 23,631 |
| 2024-10-29 | 8,040.00 | 8,050.00 | 7,970.00 | 8,030.00 | 7,672.70 | 21,013 |
| 2024-10-28 | 7,840.00 | 8,270.00 | 7,840.00 | 8,040.00 | 7,682.26 | 101,031 |
| 2024-10-25 | 8,080.00 | 8,120.00 | 7,850.00 | 7,880.00 | 7,529.37 | 117,691 |
| 2024-10-24 | 8,120.00 | 8,160.00 | 8,070.00 | 8,120.00 | 7,758.70 | 30,232 |
| 2024-10-23 | 8,160.00 | 8,240.00 | 8,100.00 | 8,180.00 | 7,816.03 | 54,845 |
| 2024-10-22 | 8,320.00 | 8,420.00 | 8,170.00 | 8,180.00 | 7,816.03 | 78,234 |
| 2024-10-21 | 8,370.00 | 8,580.00 | 8,310.00 | 8,390.00 | 8,016.68 | 46,080 |
| 2024-10-18 | 8,350.00 | 8,440.00 | 8,300.00 | 8,370.00 | 7,997.57 | 38,859 |
| 2024-10-17 | 8,350.00 | 8,430.00 | 8,290.00 | 8,400.00 | 8,026.24 | 46,694 |
| 2024-10-16 | 8,530.00 | 8,560.00 | 8,240.00 | 8,240.00 | 7,873.36 | 96,428 |
| 2024-10-15 | 8,560.00 | 8,610.00 | 8,500.00 | 8,590.00 | 8,207.78 | 61,272 |
| 2024-10-14 | 8,480.00 | 8,660.00 | 8,460.00 | 8,610.00 | 8,226.89 | 33,195 |
| 2024-10-11 | 8,580.00 | 8,700.00 | 8,420.00 | 8,480.00 | 8,102.68 | 144,963 |
| 2024-10-10 | 8,720.00 | 8,740.00 | 8,650.00 | 8,660.00 | 8,274.67 | 30,654 |
| 2024-10-08 | 8,850.00 | 8,940.00 | 8,720.00 | 8,740.00 | 8,351.11 | 61,869 |
| 2024-10-07 | 8,830.00 | 8,950.00 | 8,760.00 | 8,950.00 | 8,551.76 | 72,521 |
| 2024-10-04 | 8,490.00 | 8,930.00 | 8,490.00 | 8,870.00 | 8,475.32 | 107,908 |
| 2024-10-02 | 8,740.00 | 8,800.00 | 8,440.00 | 8,570.00 | 8,188.67 | 150,594 |
| 2024-09-30 | 8,990.00 | 9,080.00 | 8,710.00 | 8,740.00 | 8,351.11 | 133,080 |
| 2024-09-27 | 8,880.00 | 9,060.00 | 8,840.00 | 8,870.00 | 8,475.32 | 141,079 |
| 2024-09-26 | 8,740.00 | 8,940.00 | 8,730.00 | 8,920.00 | 8,523.10 | 94,583 |
| 2024-09-25 | 8,680.00 | 8,860.00 | 8,630.00 | 8,730.00 | 8,341.55 | 112,922 |
| 2024-09-24 | 8,480.00 | 8,670.00 | 8,450.00 | 8,640.00 | 8,255.56 | 75,042 |
| 2024-09-23 | 8,580.00 | 8,630.00 | 8,430.00 | 8,480.00 | 8,102.68 | 87,237 |
| 2024-09-20 | 8,850.00 | 8,940.00 | 8,590.00 | 8,590.00 | 8,207.78 | 148,008 |
| 2024-09-19 | 9,040.00 | 9,200.00 | 8,720.00 | 8,790.00 | 8,398.88 | 138,323 |
| 2024-09-13 | 9,060.00 | 9,080.00 | 8,860.00 | 8,990.00 | 8,589.98 | 154,820 |
| 2024-09-12 | 9,260.00 | 9,470.00 | 8,980.00 | 9,050.00 | 8,647.31 | 494,137 |
| 2024-09-11 | 8,910.00 | 10,970.00 | 8,890.00 | 9,260.00 | 8,847.97 | 2,363,887 |
| 2024-09-10 | 9,220.00 | 9,260.00 | 8,930.00 | 8,950.00 | 8,551.76 | 41,522 |
| 2024-09-09 | 8,900.00 | 9,380.00 | 8,900.00 | 9,260.00 | 8,847.97 | 52,655 |
| 2024-09-06 | 9,120.00 | 9,200.00 | 8,850.00 | 9,090.00 | 8,685.53 | 71,663 |
| 2024-09-05 | 8,860.00 | 9,320.00 | 8,860.00 | 9,200.00 | 8,790.64 | 98,024 |
| 2024-09-04 | 8,810.00 | 9,000.00 | 8,810.00 | 8,840.00 | 8,446.66 | 52,476 |
| 2024-09-03 | 9,000.00 | 9,320.00 | 8,900.00 | 9,110.00 | 8,704.64 | 112,200 |
| 2024-09-02 | 8,790.00 | 9,000.00 | 8,690.00 | 8,940.00 | 8,542.21 | 43,927 |
| 2024-08-30 | 8,630.00 | 8,890.00 | 8,630.00 | 8,740.00 | 8,351.11 | 52,887 |
| 2024-08-29 | 8,700.00 | 8,780.00 | 8,610.00 | 8,630.00 | 8,246.00 | 36,497 |
| 2024-08-28 | 8,730.00 | 8,840.00 | 8,680.00 | 8,750.00 | 8,360.66 | 26,451 |
| 2024-08-27 | 8,700.00 | 8,850.00 | 8,650.00 | 8,810.00 | 8,417.99 | 29,331 |
| 2024-08-26 | 8,970.00 | 8,970.00 | 8,740.00 | 8,740.00 | 8,351.11 | 32,505 |
| 2024-08-23 | 8,650.00 | 8,950.00 | 8,650.00 | 8,910.00 | 8,513.54 | 25,074 |
| 2024-08-22 | 8,780.00 | 8,980.00 | 8,710.00 | 8,750.00 | 8,360.66 | 38,547 |
| 2024-08-21 | 8,860.00 | 8,900.00 | 8,720.00 | 8,840.00 | 8,446.66 | 45,263 |
| 2024-08-20 | 8,680.00 | 8,870.00 | 8,680.00 | 8,830.00 | 8,437.10 | 40,569 |
| 2024-08-19 | 8,740.00 | 8,860.00 | 8,650.00 | 8,730.00 | 8,341.55 | 29,296 |
| 2024-08-16 | 8,890.00 | 9,000.00 | 8,720.00 | 8,740.00 | 8,351.11 | 58,866 |
| 2024-08-14 | 8,710.00 | 8,900.00 | 8,710.00 | 8,850.00 | 8,456.21 | 31,799 |
| 2024-08-13 | 8,780.00 | 8,880.00 | 8,610.00 | 8,650.00 | 8,265.11 | 45,413 |
| 2024-08-12 | 8,960.00 | 9,050.00 | 8,860.00 | 8,860.00 | 8,465.77 | 32,712 |
| 2024-08-09 | 8,920.00 | 9,190.00 | 8,800.00 | 8,930.00 | 8,532.65 | 71,491 |
| 2024-08-08 | 8,590.00 | 9,010.00 | 8,590.00 | 8,920.00 | 8,393.09 | 60,111 |
| 2024-08-07 | 8,860.00 | 9,020.00 | 8,750.00 | 8,820.00 | 8,298.99 | 50,779 |
| 2024-08-06 | 8,030.00 | 9,250.00 | 8,030.00 | 8,860.00 | 8,336.63 | 233,638 |
| 2024-08-05 | 9,050.00 | 9,380.00 | 8,150.00 | 8,400.00 | 7,903.80 | 271,544 |
| 2024-08-02 | 9,510.00 | 9,510.00 | 9,160.00 | 9,270.00 | 8,722.41 | 95,731 |
| 2024-08-01 | 9,410.00 | 9,670.00 | 9,410.00 | 9,600.00 | 9,032.92 | 41,044 |
| 2024-07-31 | 9,340.00 | 9,440.00 | 9,220.00 | 9,420.00 | 8,863.55 | 30,679 |
| 2024-07-30 | 9,550.00 | 9,550.00 | 9,220.00 | 9,340.00 | 8,788.28 | 40,988 |
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.