SK D&D Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,920.00 | 2,925.00 | 2,870.00 | 2,915.00 | 2,915.00 | 29,168 |
| 2026-10-16 | 2,930.00 | 2,930.00 | 2,780.00 | 2,920.00 | 2,920.00 | 41,457 |
| 2026-10-15 | 2,840.00 | 3,025.00 | 2,735.00 | 2,890.00 | 2,890.00 | 78,744 |
| 2026-10-14 | 2,940.00 | 2,985.00 | 2,825.00 | 2,885.00 | 2,885.00 | 43,826 |
| 2026-10-13 | 2,950.00 | 2,980.00 | 2,805.00 | 2,940.00 | 2,940.00 | 120,482 |
| 2026-10-12 | 2,995.00 | 3,015.00 | 2,892.00 | 2,940.00 | 2,940.00 | 70,116 |
| 2026-10-08 | 3,175.00 | 3,175.00 | 2,985.00 | 3,010.00 | 3,010.00 | 88,483 |
| 2026-10-07 | 3,235.00 | 3,260.00 | 3,000.00 | 3,070.00 | 3,070.00 | 170,676 |
| 2026-10-06 | 3,400.00 | 3,465.00 | 3,150.00 | 3,230.00 | 3,230.00 | 133,428 |
| 2026-10-02 | 3,560.00 | 3,560.00 | 3,345.00 | 3,355.00 | 3,355.00 | 92,369 |
| 2026-10-01 | 3,635.00 | 3,635.00 | 3,385.00 | 3,490.00 | 3,490.00 | 38,513 |
| 2026-09-30 | 3,635.00 | 3,695.00 | 3,395.00 | 3,445.00 | 3,445.00 | 63,909 |
| 2026-09-29 | 3,510.00 | 3,845.00 | 3,460.00 | 3,630.00 | 3,630.00 | 374,023 |
| 2026-09-28 | 3,390.00 | 3,620.00 | 3,345.00 | 3,490.00 | 3,490.00 | 129,659 |
| 2026-09-23 | 3,385.00 | 3,465.00 | 3,265.00 | 3,335.00 | 3,335.00 | 88,403 |
| 2026-09-22 | 3,395.00 | 3,475.00 | 3,340.00 | 3,385.00 | 3,385.00 | 118,546 |
| 2026-09-21 | 3,645.00 | 3,645.00 | 3,340.00 | 3,340.00 | 3,340.00 | 260,151 |
| 2026-09-18 | 3,975.00 | 3,975.00 | 3,580.00 | 3,625.00 | 3,625.00 | 107,464 |
| 2026-09-17 | 3,680.00 | 3,755.00 | 3,620.00 | 3,705.00 | 3,705.00 | 80,713 |
| 2026-09-16 | 3,830.00 | 3,965.00 | 3,660.00 | 3,705.00 | 3,705.00 | 140,072 |
| 2026-09-15 | 4,010.00 | 4,010.00 | 3,750.00 | 3,770.00 | 3,770.00 | 180,204 |
| 2026-09-14 | 4,020.00 | 4,250.00 | 3,950.00 | 4,010.00 | 4,010.00 | 367,727 |
| 2026-09-11 | 4,135.00 | 4,790.00 | 4,025.00 | 4,090.00 | 4,090.00 | 1,297,350 |
| 2026-09-10 | 3,770.00 | 4,800.00 | 3,755.00 | 4,155.00 | 4,155.00 | 1,890,638 |
| 2026-09-09 | 3,845.00 | 3,850.00 | 3,720.00 | 3,750.00 | 3,750.00 | 110,108 |
| 2026-09-08 | 4,130.00 | 4,130.00 | 3,810.00 | 3,845.00 | 3,845.00 | 189,785 |
| 2026-09-07 | 4,155.00 | 4,195.00 | 3,875.00 | 3,985.00 | 3,985.00 | 313,098 |
| 2026-09-04 | 4,125.00 | 4,350.00 | 4,035.00 | 4,035.00 | 4,035.00 | 605,971 |
| 2026-09-03 | 4,095.00 | 4,800.00 | 4,000.00 | 4,120.00 | 4,120.00 | 1,972,873 |
| 2026-09-02 | 3,760.00 | 4,745.00 | 3,760.00 | 4,220.00 | 4,220.00 | 6,280,574 |
| 2026-09-01 | 3,020.00 | 3,650.00 | 3,015.00 | 3,650.00 | 3,650.00 | 1,185,074 |
| 2026-08-31 | 2,847.19 | 2,847.19 | 2,639.69 | 2,809.77 | 2,809.77 | 222,886 |
| 2026-08-28 | 2,986.66 | 2,986.66 | 2,799.57 | 2,843.79 | 2,843.79 | 534,206 |
| 2026-08-27 | 3,149.94 | 3,190.76 | 3,102.31 | 3,119.32 | 3,119.32 | 36,470 |
| 2026-08-26 | 3,071.70 | 3,265.59 | 3,068.30 | 3,163.54 | 3,163.54 | 47,625 |
| 2026-08-25 | 2,979.85 | 3,119.32 | 2,925.43 | 3,054.69 | 3,054.69 | 69,083 |
| 2026-08-24 | 3,041.08 | 3,112.52 | 2,969.65 | 3,024.08 | 3,024.08 | 55,059 |
| 2026-08-21 | 4,830.00 | 4,835.00 | 4,405.00 | 4,500.00 | 4,500.00 | 63,133 |
| 2026-08-20 | 4,855.00 | 4,880.00 | 4,790.00 | 4,855.00 | 4,855.00 | 44,182 |
| 2026-08-19 | 4,785.00 | 4,910.00 | 4,625.00 | 4,855.00 | 4,855.00 | 29,800 |
| 2026-08-18 | 4,825.00 | 4,900.00 | 4,610.00 | 4,805.00 | 4,805.00 | 61,861 |
| 2026-08-14 | 4,875.00 | 4,955.00 | 4,745.00 | 4,825.00 | 4,825.00 | 73,527 |
| 2026-08-13 | 4,750.00 | 5,080.00 | 4,615.00 | 4,865.00 | 4,865.00 | 160,571 |
| 2026-08-12 | 4,945.00 | 4,945.00 | 4,740.00 | 4,750.00 | 4,750.00 | 102,296 |
| 2026-08-11 | 5,220.00 | 5,430.00 | 4,750.00 | 4,870.00 | 4,870.00 | 263,510 |
| 2026-08-10 | 5,250.00 | 5,320.00 | 4,985.00 | 5,100.00 | 5,100.00 | 298,007 |
| 2026-08-07 | 6,000.00 | 6,380.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1,196,550 |
| 2026-08-06 | 4,800.00 | 5,940.00 | 4,720.00 | 5,940.00 | 5,940.00 | 1,355,166 |
| 2026-08-05 | 4,645.00 | 4,745.00 | 4,435.00 | 4,575.00 | 4,575.00 | 58,717 |
| 2026-08-04 | 4,565.00 | 4,565.00 | 4,405.00 | 4,530.00 | 4,530.00 | 40,650 |
| 2026-08-03 | 4,265.00 | 4,595.00 | 4,260.00 | 4,515.00 | 4,515.00 | 67,036 |
| 2026-07-31 | 4,180.00 | 4,500.00 | 4,010.00 | 4,280.00 | 4,280.00 | 183,969 |
| 2026-07-30 | 3,685.00 | 4,275.00 | 3,685.00 | 4,205.00 | 4,205.00 | 211,370 |
| 2026-07-29 | 4,265.00 | 4,475.00 | 3,880.00 | 3,880.00 | 3,880.00 | 664,335 |
| 2026-07-28 | 5,720.00 | 5,720.00 | 5,450.00 | 5,540.00 | 5,540.00 | 66,065 |
| 2026-07-27 | 5,520.00 | 5,720.00 | 5,520.00 | 5,660.00 | 5,660.00 | 41,705 |
| 2026-07-24 | 5,770.00 | 5,770.00 | 5,500.00 | 5,520.00 | 5,520.00 | 157,598 |
| 2026-07-23 | 5,600.00 | 5,890.00 | 5,530.00 | 5,780.00 | 5,780.00 | 127,357 |
| 2026-07-22 | 5,770.00 | 5,800.00 | 5,500.00 | 5,510.00 | 5,510.00 | 123,857 |
| 2026-07-21 | 5,400.00 | 5,990.00 | 5,400.00 | 5,610.00 | 5,610.00 | 120,428 |
Page 1 of 5 · 244 trading daysOlder →
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.