S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 58,200.00 | 61,900.00 | 58,200.00 | 61,500.00 | 61,500.00 | 13,964 |
| 2026-10-16 | 55,600.00 | 61,100.00 | 54,900.00 | 60,100.00 | 60,100.00 | 22,108 |
| 2026-10-15 | 56,600.00 | 58,600.00 | 55,000.00 | 55,500.00 | 55,500.00 | 18,152 |
| 2026-10-14 | 60,200.00 | 61,200.00 | 57,500.00 | 58,200.00 | 58,200.00 | 8,398 |
| 2026-10-13 | 61,700.00 | 61,900.00 | 59,100.00 | 60,600.00 | 60,600.00 | 21,136 |
| 2026-10-12 | 59,000.00 | 61,900.00 | 58,400.00 | 61,700.00 | 61,700.00 | 13,380 |
| 2026-10-08 | 62,700.00 | 63,000.00 | 60,600.00 | 61,300.00 | 61,300.00 | 10,694 |
| 2026-10-07 | 61,000.00 | 64,400.00 | 60,500.00 | 62,900.00 | 62,900.00 | 27,734 |
| 2026-10-06 | 60,700.00 | 61,400.00 | 59,300.00 | 60,300.00 | 60,300.00 | 10,590 |
| 2026-10-02 | 60,000.00 | 61,900.00 | 60,000.00 | 61,400.00 | 61,400.00 | 8,608 |
| 2026-10-01 | 58,800.00 | 61,000.00 | 58,700.00 | 60,600.00 | 60,600.00 | 11,516 |
| 2026-09-30 | 59,800.00 | 60,800.00 | 58,700.00 | 58,800.00 | 58,800.00 | 4,732 |
| 2026-09-29 | 57,100.00 | 60,900.00 | 56,200.00 | 59,700.00 | 59,700.00 | 19,514 |
| 2026-09-28 | 57,200.00 | 58,500.00 | 56,500.00 | 58,000.00 | 58,000.00 | 10,262 |
| 2026-09-23 | 56,300.00 | 59,500.00 | 55,900.00 | 57,200.00 | 57,200.00 | 15,064 |
| 2026-09-22 | 56,100.00 | 56,700.00 | 55,500.00 | 56,200.00 | 56,200.00 | 7,090 |
| 2026-09-21 | 55,100.00 | 57,700.00 | 54,900.00 | 56,100.00 | 56,100.00 | 7,423 |
| 2026-09-18 | 55,600.00 | 56,900.00 | 55,100.00 | 55,400.00 | 55,400.00 | 9,476 |
| 2026-09-17 | 56,100.00 | 57,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | 3,433 |
| 2026-09-16 | 56,500.00 | 56,700.00 | 55,400.00 | 55,700.00 | 55,700.00 | 6,306 |
| 2026-09-15 | 56,600.00 | 58,200.00 | 55,900.00 | 56,700.00 | 56,700.00 | 6,246 |
| 2026-09-14 | 55,400.00 | 58,500.00 | 54,800.00 | 57,000.00 | 57,000.00 | 17,446 |
| 2026-09-11 | 52,100.00 | 56,600.00 | 51,900.00 | 55,400.00 | 55,400.00 | 23,427 |
| 2026-09-10 | 51,700.00 | 52,700.00 | 50,300.00 | 52,100.00 | 52,100.00 | 14,709 |
| 2026-09-09 | 53,200.00 | 53,700.00 | 50,700.00 | 52,000.00 | 52,000.00 | 9,205 |
| 2026-09-08 | 52,300.00 | 53,900.00 | 51,500.00 | 53,200.00 | 53,200.00 | 20,172 |
| 2026-09-07 | 54,000.00 | 54,000.00 | 50,800.00 | 52,100.00 | 52,100.00 | 39,578 |
| 2026-09-04 | 54,400.00 | 54,500.00 | 52,200.00 | 54,000.00 | 54,000.00 | 9,854 |
| 2026-09-03 | 56,400.00 | 56,400.00 | 53,500.00 | 53,900.00 | 53,900.00 | 10,139 |
| 2026-09-02 | 55,700.00 | 57,600.00 | 55,100.00 | 55,800.00 | 55,800.00 | 15,819 |
| 2026-09-01 | 58,400.00 | 59,100.00 | 55,300.00 | 55,800.00 | 55,800.00 | 20,468 |
| 2026-08-31 | 61,000.00 | 61,000.00 | 57,900.00 | 58,200.00 | 58,200.00 | 13,118 |
| 2026-08-28 | 59,300.00 | 62,500.00 | 58,800.00 | 61,000.00 | 61,000.00 | 23,507 |
| 2026-08-27 | 60,600.00 | 60,600.00 | 58,300.00 | 59,300.00 | 59,300.00 | 19,391 |
| 2026-08-26 | 56,800.00 | 61,000.00 | 56,400.00 | 60,600.00 | 60,600.00 | 45,449 |
| 2026-08-25 | 54,800.00 | 57,500.00 | 54,200.00 | 56,800.00 | 56,800.00 | 29,478 |
| 2026-08-24 | 51,300.00 | 55,500.00 | 51,200.00 | 54,100.00 | 54,100.00 | 24,119 |
| 2026-08-21 | 51,200.00 | 53,200.00 | 50,000.00 | 52,000.00 | 52,000.00 | 31,861 |
| 2026-08-20 | 49,300.00 | 52,400.00 | 49,200.00 | 51,100.00 | 51,100.00 | 22,628 |
| 2026-08-19 | 50,300.00 | 51,800.00 | 49,050.00 | 49,200.00 | 49,200.00 | 28,809 |
| 2026-08-18 | 56,400.00 | 56,400.00 | 50,100.00 | 51,000.00 | 51,000.00 | 57,499 |
| 2026-08-14 | 56,400.00 | 61,000.00 | 56,000.00 | 56,500.00 | 56,500.00 | 52,288 |
| 2026-08-13 | 56,900.00 | 57,700.00 | 55,500.00 | 56,800.00 | 56,800.00 | 20,892 |
| 2026-08-12 | 58,400.00 | 60,500.00 | 56,200.00 | 56,900.00 | 56,900.00 | 19,719 |
| 2026-08-11 | 59,100.00 | 61,100.00 | 57,300.00 | 58,400.00 | 58,400.00 | 30,566 |
| 2026-08-10 | 58,300.00 | 59,900.00 | 56,700.00 | 59,100.00 | 59,100.00 | 28,600 |
| 2026-08-07 | 54,900.00 | 59,800.00 | 54,600.00 | 58,300.00 | 58,300.00 | 39,181 |
| 2026-08-06 | 53,200.00 | 55,000.00 | 52,500.00 | 54,400.00 | 54,400.00 | 21,867 |
| 2026-08-05 | 50,900.00 | 53,700.00 | 50,300.00 | 53,200.00 | 53,200.00 | 14,226 |
| 2026-08-04 | 47,350.00 | 51,800.00 | 46,950.00 | 51,600.00 | 51,600.00 | 22,767 |
| 2026-08-03 | 48,500.00 | 49,000.00 | 46,050.00 | 47,400.00 | 47,400.00 | 12,420 |
| 2026-07-31 | 47,300.00 | 48,200.00 | 44,750.00 | 48,200.00 | 48,200.00 | 34,947 |
| 2026-07-30 | 48,000.00 | 54,600.00 | 46,300.00 | 47,300.00 | 47,300.00 | 88,334 |
| 2026-07-29 | 46,700.00 | 49,950.00 | 44,550.00 | 47,700.00 | 47,700.00 | 61,009 |
| 2026-07-28 | 48,800.00 | 49,800.00 | 46,100.00 | 46,700.00 | 46,700.00 | 19,935 |
| 2026-07-27 | 49,200.00 | 51,800.00 | 48,800.00 | 49,950.00 | 49,950.00 | 10,467 |
| 2026-07-24 | 49,550.00 | 50,500.00 | 48,550.00 | 49,200.00 | 49,200.00 | 8,048 |
| 2026-07-23 | 49,200.00 | 50,200.00 | 48,900.00 | 50,100.00 | 50,100.00 | 14,667 |
| 2026-07-22 | 52,000.00 | 52,600.00 | 48,700.00 | 49,200.00 | 49,200.00 | 34,208 |
| 2026-07-21 | 49,700.00 | 52,500.00 | 49,150.00 | 52,000.00 | 52,000.00 | 24,333 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,790.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.