S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 13,250.00 | 13,860.00 | 13,110.00 | 13,360.00 | 12,408.05 | 5,024 |
| 2023-10-31 | 13,690.00 | 13,920.00 | 13,130.00 | 13,200.00 | 12,259.45 | 3,700 |
| 2023-10-30 | 13,690.00 | 13,690.00 | 13,550.00 | 13,640.00 | 12,668.10 | 1,079 |
| 2023-10-27 | 13,410.00 | 13,700.00 | 13,410.00 | 13,690.00 | 12,714.54 | 1,906 |
| 2023-10-26 | 13,350.00 | 13,570.00 | 13,280.00 | 13,530.00 | 12,565.94 | 1,209 |
| 2023-10-25 | 13,390.00 | 13,900.00 | 13,280.00 | 13,520.00 | 12,556.65 | 1,140 |
| 2023-10-24 | 13,220.00 | 13,470.00 | 13,220.00 | 13,460.00 | 12,500.93 | 2,353 |
| 2023-10-23 | 13,730.00 | 13,730.00 | 13,370.00 | 13,380.00 | 12,426.63 | 2,623 |
| 2023-10-20 | 13,950.00 | 13,950.00 | 13,680.00 | 13,790.00 | 12,807.41 | 2,874 |
| 2023-10-19 | 13,910.00 | 14,090.00 | 13,910.00 | 14,090.00 | 13,086.04 | 1,896 |
| 2023-10-18 | 14,120.00 | 14,300.00 | 14,120.00 | 14,200.00 | 13,188.20 | 10,687 |
| 2023-10-17 | 13,810.00 | 14,280.00 | 13,810.00 | 14,200.00 | 13,188.20 | 3,025 |
| 2023-10-16 | 13,960.00 | 13,960.00 | 13,800.00 | 13,850.00 | 12,863.14 | 5,067 |
| 2023-10-13 | 13,850.00 | 13,990.00 | 13,850.00 | 13,960.00 | 12,965.30 | 1,500 |
| 2023-10-12 | 13,990.00 | 14,000.00 | 13,700.00 | 13,850.00 | 12,863.14 | 5,693 |
| 2023-10-11 | 13,440.00 | 13,940.00 | 13,440.00 | 13,750.00 | 12,770.26 | 1,581 |
| 2023-10-10 | 13,310.00 | 14,280.00 | 13,310.00 | 13,440.00 | 12,482.35 | 6,755 |
| 2023-10-06 | 13,540.00 | 13,900.00 | 13,150.00 | 13,590.00 | 12,621.66 | 1,806 |
| 2023-10-05 | 13,040.00 | 13,540.00 | 13,030.00 | 13,540.00 | 12,575.23 | 5,595 |
| 2023-10-04 | 13,340.00 | 13,340.00 | 12,690.00 | 13,100.00 | 12,166.58 | 3,597 |
| 2023-09-27 | 13,290.00 | 13,340.00 | 13,200.00 | 13,340.00 | 12,389.48 | 4,791 |
| 2023-09-26 | 13,560.00 | 13,560.00 | 13,280.00 | 13,340.00 | 12,389.48 | 4,490 |
| 2023-09-25 | 13,500.00 | 13,610.00 | 13,500.00 | 13,560.00 | 12,593.80 | 980 |
| 2023-09-22 | 13,570.00 | 13,610.00 | 13,450.00 | 13,610.00 | 12,640.24 | 3,695 |
| 2023-09-21 | 13,740.00 | 13,760.00 | 13,520.00 | 13,600.00 | 12,630.95 | 5,195 |
| 2023-09-20 | 13,930.00 | 13,930.00 | 13,700.00 | 13,740.00 | 12,760.98 | 2,440 |
| 2023-09-19 | 13,850.00 | 14,000.00 | 13,850.00 | 13,940.00 | 12,946.72 | 734 |
| 2023-09-18 | 14,060.00 | 14,180.00 | 13,900.00 | 13,940.00 | 12,946.72 | 3,823 |
| 2023-09-15 | 14,000.00 | 14,000.00 | 13,830.00 | 13,920.00 | 12,928.15 | 4,064 |
| 2023-09-14 | 13,780.00 | 13,920.00 | 13,630.00 | 13,920.00 | 12,928.15 | 2,587 |
| 2023-09-13 | 13,670.00 | 13,880.00 | 13,670.00 | 13,770.00 | 12,788.84 | 1,837 |
| 2023-09-12 | 14,310.00 | 14,310.00 | 13,700.00 | 13,760.00 | 12,779.55 | 59,190 |
| 2023-09-11 | 14,280.00 | 14,580.00 | 14,120.00 | 14,220.00 | 13,206.77 | 2,212 |
| 2023-09-08 | 14,230.00 | 14,270.00 | 14,100.00 | 14,270.00 | 13,253.21 | 2,284 |
| 2023-09-07 | 14,330.00 | 14,590.00 | 14,200.00 | 14,220.00 | 13,206.77 | 5,245 |
| 2023-09-06 | 14,620.00 | 14,650.00 | 14,430.00 | 14,620.00 | 13,578.27 | 3,292 |
| 2023-09-05 | 14,670.00 | 14,820.00 | 14,390.00 | 14,620.00 | 13,578.27 | 2,141 |
| 2023-09-04 | 14,740.00 | 14,740.00 | 14,400.00 | 14,670.00 | 13,624.71 | 4,053 |
| 2023-09-01 | 14,860.00 | 14,980.00 | 14,520.00 | 14,710.00 | 13,661.86 | 2,898 |
| 2023-08-31 | 14,570.00 | 14,890.00 | 14,520.00 | 14,830.00 | 13,773.31 | 5,498 |
| 2023-08-30 | 14,300.00 | 14,670.00 | 14,210.00 | 14,570.00 | 13,531.83 | 14,694 |
| 2023-08-29 | 14,330.00 | 14,330.00 | 14,130.00 | 14,280.00 | 13,262.50 | 3,914 |
| 2023-08-28 | 14,330.00 | 14,330.00 | 14,100.00 | 14,230.00 | 13,216.06 | 1,424 |
| 2023-08-25 | 14,200.00 | 14,210.00 | 13,990.00 | 14,190.00 | 13,178.91 | 2,365 |
| 2023-08-24 | 14,300.00 | 14,300.00 | 14,100.00 | 14,200.00 | 13,188.20 | 1,551 |
| 2023-08-23 | 13,880.00 | 14,330.00 | 13,870.00 | 14,300.00 | 13,281.07 | 3,788 |
| 2023-08-22 | 14,340.00 | 14,340.00 | 13,850.00 | 14,210.00 | 13,197.49 | 1,866 |
| 2023-08-21 | 13,770.00 | 14,100.00 | 13,750.00 | 14,100.00 | 13,095.32 | 2,486 |
| 2023-08-18 | 13,750.00 | 14,000.00 | 13,700.00 | 13,900.00 | 12,909.57 | 5,432 |
| 2023-08-17 | 14,120.00 | 14,120.00 | 13,790.00 | 13,870.00 | 12,881.71 | 6,117 |
| 2023-08-16 | 15,190.00 | 15,190.00 | 14,120.00 | 14,120.00 | 13,113.90 | 15,551 |
| 2023-08-14 | 14,780.00 | 15,390.00 | 14,540.00 | 14,920.00 | 13,856.90 | 44,232 |
| 2023-08-11 | 14,230.00 | 14,300.00 | 14,070.00 | 14,290.00 | 13,271.79 | 2,660 |
| 2023-08-10 | 14,430.00 | 14,430.00 | 14,000.00 | 14,250.00 | 13,234.64 | 2,983 |
| 2023-08-09 | 13,910.00 | 14,490.00 | 13,910.00 | 14,320.00 | 13,299.65 | 5,223 |
| 2023-08-08 | 14,140.00 | 14,190.00 | 13,980.00 | 13,990.00 | 12,993.16 | 2,258 |
| 2023-08-07 | 14,080.00 | 14,300.00 | 13,950.00 | 14,170.00 | 13,160.34 | 2,492 |
| 2023-08-04 | 14,020.00 | 14,260.00 | 13,950.00 | 14,240.00 | 13,225.35 | 2,067 |
| 2023-08-03 | 14,310.00 | 14,340.00 | 13,990.00 | 14,020.00 | 13,021.02 | 4,496 |
| 2023-08-02 | 14,310.00 | 14,480.00 | 14,190.00 | 14,470.00 | 13,438.96 | 2,537 |
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.