S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 43,200.00 | 43,850.00 | 40,500.00 | 40,700.00 | 38,935.11 | 116,175 |
| 2024-07-24 | 41,200.00 | 44,900.00 | 40,900.00 | 43,950.00 | 42,044.18 | 338,850 |
| 2024-07-23 | 40,400.00 | 40,600.00 | 39,050.00 | 40,200.00 | 38,456.79 | 42,994 |
| 2024-07-22 | 42,150.00 | 42,450.00 | 38,950.00 | 39,850.00 | 38,121.97 | 63,245 |
| 2024-07-19 | 39,300.00 | 41,600.00 | 38,450.00 | 41,400.00 | 39,604.76 | 63,547 |
| 2024-07-18 | 39,950.00 | 40,350.00 | 38,750.00 | 39,500.00 | 37,787.15 | 34,125 |
| 2024-07-17 | 40,200.00 | 40,700.00 | 39,500.00 | 39,950.00 | 38,217.63 | 49,631 |
| 2024-07-16 | 40,350.00 | 40,550.00 | 38,950.00 | 39,100.00 | 37,404.49 | 43,327 |
| 2024-07-15 | 39,450.00 | 41,200.00 | 38,600.00 | 40,350.00 | 38,600.29 | 53,577 |
| 2024-07-12 | 40,850.00 | 41,100.00 | 39,000.00 | 39,300.00 | 37,595.82 | 53,295 |
| 2024-07-11 | 42,150.00 | 44,100.00 | 40,800.00 | 41,100.00 | 39,317.77 | 172,150 |
| 2024-07-10 | 41,500.00 | 41,850.00 | 40,500.00 | 41,850.00 | 40,035.24 | 52,065 |
| 2024-07-09 | 40,850.00 | 42,700.00 | 40,150.00 | 41,700.00 | 39,891.75 | 148,528 |
| 2024-07-08 | 38,650.00 | 41,200.00 | 38,000.00 | 39,950.00 | 38,217.63 | 95,189 |
| 2024-07-05 | 39,950.00 | 40,250.00 | 38,450.00 | 38,450.00 | 36,782.68 | 66,742 |
| 2024-07-04 | 40,050.00 | 40,050.00 | 38,700.00 | 39,450.00 | 37,739.32 | 52,272 |
| 2024-07-03 | 40,100.00 | 40,200.00 | 38,350.00 | 39,700.00 | 37,978.47 | 71,535 |
| 2024-07-02 | 41,400.00 | 42,000.00 | 39,250.00 | 40,100.00 | 38,361.13 | 113,350 |
| 2024-07-01 | 44,700.00 | 46,150.00 | 41,250.00 | 41,250.00 | 39,461.26 | 230,658 |
| 2024-06-28 | 43,700.00 | 44,400.00 | 42,750.00 | 43,900.00 | 41,996.35 | 113,505 |
| 2024-06-27 | 43,800.00 | 44,950.00 | 42,700.00 | 43,350.00 | 41,470.20 | 95,076 |
| 2024-06-26 | 44,800.00 | 45,550.00 | 42,900.00 | 43,800.00 | 41,900.68 | 137,992 |
| 2024-06-25 | 45,900.00 | 47,250.00 | 44,450.00 | 44,900.00 | 42,952.99 | 114,740 |
| 2024-06-24 | 50,000.00 | 51,000.00 | 45,450.00 | 45,900.00 | 43,909.62 | 294,628 |
| 2024-06-21 | 46,700.00 | 50,500.00 | 46,050.00 | 48,600.00 | 46,492.54 | 467,471 |
| 2024-06-20 | 48,700.00 | 49,450.00 | 46,850.00 | 47,100.00 | 45,057.59 | 272,263 |
| 2024-06-19 | 50,600.00 | 51,200.00 | 47,300.00 | 48,700.00 | 46,588.20 | 405,506 |
| 2024-06-18 | 54,100.00 | 54,600.00 | 50,500.00 | 52,400.00 | 50,127.76 | 447,161 |
| 2024-06-17 | 55,900.00 | 60,300.00 | 52,500.00 | 54,200.00 | 51,849.71 | 817,491 |
| 2024-06-14 | 50,600.00 | 57,800.00 | 48,300.00 | 56,300.00 | 53,858.64 | 2,946,165 |
| 2024-06-13 | 37,900.00 | 46,850.00 | 37,450.00 | 46,850.00 | 44,818.43 | 1,650,991 |
| 2024-06-12 | 35,350.00 | 36,900.00 | 34,000.00 | 36,050.00 | 34,486.75 | 263,265 |
| 2024-06-11 | 35,950.00 | 35,950.00 | 33,650.00 | 34,300.00 | 32,812.64 | 130,950 |
| 2024-06-10 | 35,650.00 | 36,000.00 | 34,200.00 | 34,700.00 | 33,195.29 | 122,840 |
| 2024-06-07 | 32,300.00 | 36,300.00 | 31,850.00 | 35,450.00 | 33,912.77 | 366,769 |
| 2024-06-05 | 30,900.00 | 31,550.00 | 30,450.00 | 31,150.00 | 29,799.23 | 55,846 |
| 2024-06-04 | 32,400.00 | 32,400.00 | 30,650.00 | 30,900.00 | 29,560.07 | 73,398 |
| 2024-06-03 | 32,550.00 | 33,450.00 | 32,000.00 | 32,400.00 | 30,995.03 | 93,354 |
| 2024-05-31 | 31,850.00 | 32,800.00 | 31,450.00 | 31,850.00 | 30,468.88 | 63,288 |
| 2024-05-30 | 32,800.00 | 33,200.00 | 30,100.00 | 31,850.00 | 30,468.88 | 65,447 |
| 2024-05-29 | 34,350.00 | 34,450.00 | 32,800.00 | 33,100.00 | 31,664.67 | 64,197 |
| 2024-05-28 | 33,850.00 | 35,250.00 | 33,200.00 | 34,300.00 | 32,812.64 | 133,981 |
| 2024-05-27 | 32,400.00 | 34,650.00 | 31,950.00 | 33,850.00 | 32,382.15 | 167,783 |
| 2024-05-24 | 31,950.00 | 33,500.00 | 31,400.00 | 32,300.00 | 30,899.36 | 127,032 |
| 2024-05-23 | 32,050.00 | 33,950.00 | 31,750.00 | 31,950.00 | 30,564.54 | 117,964 |
| 2024-05-22 | 32,900.00 | 35,450.00 | 32,000.00 | 32,050.00 | 30,660.20 | 370,596 |
| 2024-05-21 | 34,550.00 | 34,550.00 | 32,150.00 | 32,500.00 | 31,090.69 | 265,261 |
| 2024-05-20 | 39,950.00 | 45,800.00 | 34,050.00 | 34,050.00 | 32,573.48 | 1,759,752 |
| 2024-05-17 | 35,000.00 | 39,950.00 | 34,200.00 | 39,950.00 | 38,217.63 | 2,403,848 |
| 2024-05-16 | 33,800.00 | 33,800.00 | 30,750.00 | 30,750.00 | 29,416.58 | 165,943 |
| 2024-05-14 | 33,850.00 | 36,050.00 | 33,300.00 | 34,400.00 | 32,908.30 | 107,665 |
| 2024-05-13 | 32,500.00 | 34,300.00 | 32,150.00 | 33,450.00 | 31,999.50 | 81,970 |
| 2024-05-10 | 32,050.00 | 33,000.00 | 31,600.00 | 32,500.00 | 31,090.69 | 40,494 |
| 2024-05-09 | 32,300.00 | 32,450.00 | 31,750.00 | 32,050.00 | 30,660.20 | 18,553 |
| 2024-05-08 | 32,250.00 | 32,350.00 | 31,150.00 | 32,000.00 | 30,612.37 | 42,510 |
| 2024-05-07 | 31,000.00 | 32,500.00 | 30,500.00 | 32,250.00 | 30,851.53 | 54,038 |
| 2024-05-03 | 32,000.00 | 32,150.00 | 30,800.00 | 30,900.00 | 29,560.07 | 37,478 |
| 2024-05-02 | 33,000.00 | 33,250.00 | 31,450.00 | 31,800.00 | 30,421.05 | 61,263 |
| 2024-04-30 | 31,900.00 | 33,700.00 | 31,900.00 | 33,250.00 | 31,808.17 | 80,710 |
| 2024-04-29 | 34,800.00 | 34,800.00 | 31,300.00 | 31,900.00 | 30,516.71 | 78,526 |
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.