S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 17,680.00 | 17,680.00 | 17,080.00 | 17,100.00 | 16,358.49 | 10,069 |
| 2024-01-26 | 17,570.00 | 17,970.00 | 17,420.00 | 17,680.00 | 16,913.34 | 3,641 |
| 2024-01-25 | 17,660.00 | 18,400.00 | 17,500.00 | 17,580.00 | 16,817.67 | 7,686 |
| 2024-01-24 | 18,140.00 | 18,530.00 | 17,850.00 | 17,990.00 | 17,209.89 | 4,494 |
| 2024-01-23 | 18,300.00 | 18,420.00 | 17,850.00 | 18,140.00 | 17,353.39 | 5,957 |
| 2024-01-22 | 18,500.00 | 18,500.00 | 17,940.00 | 18,300.00 | 17,506.45 | 6,527 |
| 2024-01-19 | 18,000.00 | 18,320.00 | 17,830.00 | 17,990.00 | 17,209.89 | 8,133 |
| 2024-01-18 | 17,320.00 | 18,200.00 | 17,250.00 | 18,000.00 | 17,219.46 | 16,803 |
| 2024-01-17 | 18,360.00 | 18,520.00 | 17,510.00 | 17,700.00 | 16,932.47 | 7,228 |
| 2024-01-16 | 18,200.00 | 18,710.00 | 17,850.00 | 18,520.00 | 17,716.91 | 9,029 |
| 2024-01-15 | 18,680.00 | 18,710.00 | 18,250.00 | 18,430.00 | 17,630.81 | 7,368 |
| 2024-01-12 | 19,200.00 | 19,200.00 | 18,120.00 | 18,710.00 | 17,898.67 | 4,785 |
| 2024-01-11 | 18,800.00 | 19,090.00 | 18,510.00 | 19,000.00 | 18,176.10 | 7,043 |
| 2024-01-10 | 18,910.00 | 18,970.00 | 18,570.00 | 18,890.00 | 18,070.87 | 5,760 |
| 2024-01-09 | 18,030.00 | 19,500.00 | 17,890.00 | 18,910.00 | 18,090.00 | 23,469 |
| 2024-01-08 | 18,390.00 | 18,390.00 | 17,810.00 | 18,030.00 | 17,248.16 | 4,357 |
| 2024-01-05 | 18,250.00 | 18,400.00 | 17,650.00 | 18,250.00 | 17,458.62 | 15,135 |
| 2024-01-04 | 18,370.00 | 18,560.00 | 17,890.00 | 18,250.00 | 17,458.62 | 9,944 |
| 2024-01-03 | 18,390.00 | 18,560.00 | 18,180.00 | 18,560.00 | 17,755.18 | 11,806 |
| 2024-01-02 | 17,390.00 | 18,390.00 | 17,230.00 | 18,300.00 | 17,506.45 | 27,892 |
| 2023-12-28 | 17,400.00 | 17,400.00 | 16,980.00 | 17,390.00 | 16,635.91 | 9,358 |
| 2023-12-27 | 17,150.00 | 17,380.00 | 16,810.00 | 17,260.00 | 16,511.55 | 8,235 |
| 2023-12-26 | 17,500.00 | 17,500.00 | 17,060.00 | 17,150.00 | 15,928.00 | 5,052 |
| 2023-12-22 | 17,000.00 | 17,640.00 | 16,870.00 | 17,500.00 | 16,253.06 | 28,683 |
| 2023-12-21 | 17,180.00 | 17,230.00 | 16,810.00 | 17,100.00 | 15,881.56 | 4,780 |
| 2023-12-20 | 17,470.00 | 17,630.00 | 16,890.00 | 17,180.00 | 15,955.86 | 13,057 |
| 2023-12-19 | 16,910.00 | 17,380.00 | 16,850.00 | 17,150.00 | 15,928.00 | 7,869 |
| 2023-12-18 | 17,490.00 | 17,490.00 | 16,820.00 | 17,020.00 | 15,807.26 | 6,990 |
| 2023-12-15 | 17,290.00 | 17,550.00 | 16,990.00 | 17,030.00 | 15,816.55 | 11,317 |
| 2023-12-14 | 16,980.00 | 17,290.00 | 16,860.00 | 17,290.00 | 16,058.02 | 11,777 |
| 2023-12-13 | 16,820.00 | 17,100.00 | 16,750.00 | 16,980.00 | 15,770.11 | 11,492 |
| 2023-12-12 | 16,850.00 | 17,300.00 | 16,530.00 | 16,990.00 | 15,779.40 | 9,589 |
| 2023-12-11 | 17,670.00 | 17,830.00 | 16,850.00 | 16,850.00 | 15,649.38 | 15,492 |
| 2023-12-08 | 17,690.00 | 17,740.00 | 17,350.00 | 17,670.00 | 16,410.95 | 6,288 |
| 2023-12-07 | 17,650.00 | 18,000.00 | 17,500.00 | 17,700.00 | 16,438.81 | 37,334 |
| 2023-12-06 | 17,010.00 | 17,700.00 | 17,010.00 | 17,660.00 | 16,401.66 | 31,222 |
| 2023-12-05 | 17,210.00 | 17,300.00 | 16,720.00 | 17,010.00 | 15,797.98 | 10,879 |
| 2023-12-04 | 17,230.00 | 17,490.00 | 16,930.00 | 17,210.00 | 15,983.72 | 19,353 |
| 2023-12-01 | 16,880.00 | 17,240.00 | 16,340.00 | 17,230.00 | 16,002.30 | 23,683 |
| 2023-11-30 | 16,030.00 | 16,400.00 | 16,030.00 | 16,400.00 | 15,231.44 | 9,648 |
| 2023-11-29 | 16,200.00 | 16,320.00 | 16,000.00 | 16,030.00 | 14,887.80 | 9,045 |
| 2023-11-28 | 16,230.00 | 16,390.00 | 15,950.00 | 16,200.00 | 15,045.69 | 9,060 |
| 2023-11-27 | 16,380.00 | 16,540.00 | 15,700.00 | 16,440.00 | 15,268.59 | 26,683 |
| 2023-11-24 | 16,840.00 | 16,890.00 | 16,380.00 | 16,380.00 | 15,212.87 | 7,358 |
| 2023-11-23 | 17,000.00 | 17,090.00 | 16,400.00 | 16,840.00 | 15,640.09 | 15,317 |
| 2023-11-22 | 16,990.00 | 17,030.00 | 16,230.00 | 16,990.00 | 15,779.40 | 25,894 |
| 2023-11-21 | 16,280.00 | 17,030.00 | 16,280.00 | 16,990.00 | 15,779.40 | 45,114 |
| 2023-11-20 | 15,560.00 | 16,530.00 | 15,470.00 | 16,450.00 | 15,277.88 | 40,737 |
| 2023-11-17 | 15,700.00 | 15,920.00 | 15,330.00 | 15,330.00 | 14,237.68 | 21,082 |
| 2023-11-16 | 15,000.00 | 16,130.00 | 14,960.00 | 15,860.00 | 14,729.92 | 60,052 |
| 2023-11-15 | 14,440.00 | 14,960.00 | 14,070.00 | 14,770.00 | 13,717.58 | 41,000 |
| 2023-11-14 | 13,420.00 | 13,910.00 | 13,420.00 | 13,660.00 | 12,686.68 | 4,856 |
| 2023-11-13 | 13,770.00 | 13,780.00 | 13,530.00 | 13,690.00 | 12,714.54 | 2,001 |
| 2023-11-10 | 13,860.00 | 13,890.00 | 13,600.00 | 13,770.00 | 12,788.84 | 3,130 |
| 2023-11-09 | 13,840.00 | 13,950.00 | 13,700.00 | 13,890.00 | 12,900.29 | 512 |
| 2023-11-08 | 13,880.00 | 13,900.00 | 13,670.00 | 13,840.00 | 12,853.85 | 755 |
| 2023-11-07 | 13,680.00 | 13,980.00 | 13,400.00 | 13,840.00 | 12,853.85 | 1,720 |
| 2023-11-06 | 13,710.00 | 13,860.00 | 13,710.00 | 13,810.00 | 12,825.99 | 2,097 |
| 2023-11-03 | 13,750.00 | 13,750.00 | 13,540.00 | 13,710.00 | 12,733.11 | 2,723 |
| 2023-11-02 | 13,360.00 | 13,430.00 | 13,220.00 | 13,410.00 | 12,454.49 | 8,526 |
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.