S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 34,800.00 | 34,800.00 | 31,300.00 | 31,900.00 | 30,516.71 | 78,526 |
| 2024-04-26 | 33,700.00 | 34,600.00 | 31,300.00 | 32,200.00 | 30,803.70 | 139,848 |
| 2024-04-25 | 35,500.00 | 37,300.00 | 32,650.00 | 33,550.00 | 32,095.16 | 214,463 |
| 2024-04-24 | 37,350.00 | 37,900.00 | 35,850.00 | 37,000.00 | 35,395.56 | 151,299 |
| 2024-04-23 | 31,300.00 | 38,800.00 | 31,000.00 | 36,250.00 | 34,678.08 | 394,266 |
| 2024-04-22 | 29,650.00 | 31,500.00 | 29,050.00 | 31,200.00 | 29,847.06 | 127,990 |
| 2024-04-19 | 29,900.00 | 30,500.00 | 28,600.00 | 29,800.00 | 28,507.77 | 133,262 |
| 2024-04-18 | 30,100.00 | 31,500.00 | 29,600.00 | 29,900.00 | 28,603.44 | 47,567 |
| 2024-04-17 | 28,450.00 | 30,550.00 | 28,300.00 | 30,250.00 | 28,938.26 | 134,378 |
| 2024-04-16 | 27,850.00 | 29,650.00 | 27,650.00 | 28,400.00 | 27,168.48 | 90,320 |
| 2024-04-15 | 27,250.00 | 28,100.00 | 26,400.00 | 28,100.00 | 26,881.49 | 74,286 |
| 2024-04-12 | 28,500.00 | 28,500.00 | 27,300.00 | 27,350.00 | 26,164.01 | 53,401 |
| 2024-04-11 | 27,850.00 | 28,400.00 | 27,750.00 | 28,300.00 | 27,072.82 | 161,878 |
| 2024-04-09 | 27,650.00 | 27,900.00 | 27,550.00 | 27,850.00 | 26,642.33 | 77,147 |
| 2024-04-08 | 27,550.00 | 27,750.00 | 27,350.00 | 27,650.00 | 26,451.00 | 69,691 |
| 2024-04-05 | 27,600.00 | 27,700.00 | 27,450.00 | 27,550.00 | 26,355.34 | 29,711 |
| 2024-04-04 | 27,700.00 | 28,000.00 | 27,500.00 | 27,650.00 | 26,451.00 | 50,702 |
| 2024-04-03 | 27,600.00 | 28,000.00 | 27,450.00 | 27,700.00 | 26,498.84 | 62,872 |
| 2024-04-02 | 27,800.00 | 27,950.00 | 27,200.00 | 27,600.00 | 26,403.17 | 89,133 |
| 2024-04-01 | 27,800.00 | 27,900.00 | 27,650.00 | 27,800.00 | 26,594.50 | 52,185 |
| 2024-03-29 | 28,050.00 | 28,100.00 | 27,700.00 | 27,900.00 | 26,690.16 | 82,998 |
| 2024-03-28 | 28,200.00 | 28,400.00 | 27,850.00 | 28,100.00 | 26,881.49 | 141,628 |
| 2024-03-27 | 28,400.00 | 28,400.00 | 27,900.00 | 28,000.00 | 26,785.83 | 122,591 |
| 2024-03-26 | 28,450.00 | 28,700.00 | 28,150.00 | 28,300.00 | 27,072.82 | 161,250 |
| 2024-03-25 | 28,900.00 | 29,100.00 | 28,050.00 | 28,200.00 | 26,977.15 | 685,964 |
| 2024-03-22 | 24,550.00 | 28,400.00 | 24,550.00 | 27,550.00 | 26,355.34 | 681,230 |
| 2024-03-21 | 24,950.00 | 25,200.00 | 23,700.00 | 24,550.00 | 23,485.43 | 97,473 |
| 2024-03-20 | 25,500.00 | 25,750.00 | 24,600.00 | 24,700.00 | 23,628.93 | 63,132 |
| 2024-03-19 | 25,000.00 | 25,500.00 | 24,550.00 | 25,000.00 | 23,915.92 | 100,671 |
| 2024-03-18 | 24,550.00 | 25,100.00 | 24,450.00 | 24,550.00 | 23,485.43 | 58,744 |
| 2024-03-15 | 24,600.00 | 25,100.00 | 24,500.00 | 24,900.00 | 23,820.25 | 43,323 |
| 2024-03-14 | 25,750.00 | 26,500.00 | 24,350.00 | 24,750.00 | 23,676.76 | 111,697 |
| 2024-03-13 | 24,050.00 | 26,150.00 | 23,050.00 | 25,400.00 | 24,298.57 | 171,773 |
| 2024-03-12 | 24,500.00 | 25,200.00 | 23,550.00 | 23,800.00 | 22,767.95 | 110,898 |
| 2024-03-11 | 24,300.00 | 24,650.00 | 23,650.00 | 24,000.00 | 22,959.28 | 105,346 |
| 2024-03-08 | 23,250.00 | 24,800.00 | 22,500.00 | 24,500.00 | 23,437.60 | 329,173 |
| 2024-03-07 | 23,200.00 | 25,500.00 | 21,600.00 | 22,050.00 | 21,093.84 | 1,035,706 |
| 2024-03-06 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 22,193.97 | 162,984 |
| 2024-03-05 | 18,030.00 | 18,390.00 | 17,650.00 | 17,850.00 | 17,075.96 | 12,988 |
| 2024-03-04 | 18,450.00 | 18,790.00 | 17,980.00 | 18,030.00 | 17,248.16 | 10,117 |
| 2024-02-29 | 18,450.00 | 18,470.00 | 18,150.00 | 18,450.00 | 17,649.95 | 3,386 |
| 2024-02-28 | 18,490.00 | 18,860.00 | 18,020.00 | 18,080.00 | 17,295.99 | 5,545 |
| 2024-02-27 | 18,570.00 | 18,890.00 | 18,060.00 | 18,490.00 | 17,688.21 | 6,294 |
| 2024-02-26 | 19,220.00 | 19,220.00 | 18,570.00 | 18,570.00 | 17,764.74 | 6,652 |
| 2024-02-23 | 19,100.00 | 19,290.00 | 18,720.00 | 18,930.00 | 18,109.13 | 11,235 |
| 2024-02-22 | 19,630.00 | 19,770.00 | 19,160.00 | 19,390.00 | 18,549.18 | 9,077 |
| 2024-02-21 | 19,210.00 | 19,650.00 | 19,050.00 | 19,630.00 | 18,778.78 | 9,369 |
| 2024-02-20 | 19,480.00 | 19,690.00 | 19,250.00 | 19,400.00 | 18,558.75 | 8,495 |
| 2024-02-19 | 19,050.00 | 19,940.00 | 19,050.00 | 19,460.00 | 18,616.15 | 23,549 |
| 2024-02-16 | 18,840.00 | 19,230.00 | 18,840.00 | 19,050.00 | 18,223.93 | 8,726 |
| 2024-02-15 | 19,390.00 | 19,390.00 | 18,780.00 | 19,030.00 | 18,204.80 | 5,773 |
| 2024-02-14 | 18,790.00 | 19,190.00 | 18,500.00 | 19,030.00 | 18,204.80 | 17,140 |
| 2024-02-13 | 18,420.00 | 19,000.00 | 18,420.00 | 18,820.00 | 18,003.90 | 15,801 |
| 2024-02-08 | 18,290.00 | 19,000.00 | 17,910.00 | 18,420.00 | 17,621.25 | 15,710 |
| 2024-02-07 | 17,690.00 | 18,880.00 | 17,530.00 | 18,360.00 | 17,563.85 | 27,638 |
| 2024-02-06 | 16,990.00 | 17,670.00 | 16,650.00 | 17,360.00 | 16,607.21 | 4,306 |
| 2024-02-05 | 16,930.00 | 17,450.00 | 16,520.00 | 17,000.00 | 16,262.82 | 6,863 |
| 2024-02-02 | 16,730.00 | 17,220.00 | 16,230.00 | 16,860.00 | 16,128.89 | 7,096 |
| 2024-02-01 | 17,200.00 | 17,200.00 | 16,040.00 | 16,730.00 | 16,004.53 | 16,420 |
| 2024-01-31 | 17,380.00 | 17,590.00 | 16,800.00 | 16,880.00 | 16,148.03 | 6,947 |
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.