S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 14,110.00 | 14,410.00 | 14,110.00 | 14,400.00 | 13,373.95 | 3,158 |
| 2023-07-31 | 14,200.00 | 14,320.00 | 14,040.00 | 14,210.00 | 13,197.49 | 8,587 |
| 2023-07-28 | 14,220.00 | 14,260.00 | 14,160.00 | 14,160.00 | 13,151.05 | 2,830 |
| 2023-07-27 | 14,190.00 | 14,430.00 | 14,100.00 | 14,240.00 | 13,225.35 | 5,365 |
| 2023-07-26 | 14,510.00 | 14,600.00 | 14,000.00 | 14,250.00 | 13,234.64 | 16,328 |
| 2023-07-25 | 13,800.00 | 14,530.00 | 13,680.00 | 14,500.00 | 13,466.82 | 11,968 |
| 2023-07-24 | 14,450.00 | 14,450.00 | 13,700.00 | 13,810.00 | 12,825.99 | 13,795 |
| 2023-07-21 | 14,300.00 | 14,500.00 | 14,200.00 | 14,300.00 | 13,281.07 | 2,808 |
| 2023-07-20 | 14,240.00 | 14,500.00 | 14,080.00 | 14,300.00 | 13,281.07 | 3,892 |
| 2023-07-19 | 14,400.00 | 14,480.00 | 14,240.00 | 14,240.00 | 13,225.35 | 13,057 |
| 2023-07-18 | 14,520.00 | 14,700.00 | 14,510.00 | 14,510.00 | 13,476.11 | 5,601 |
| 2023-07-17 | 14,640.00 | 14,700.00 | 14,510.00 | 14,600.00 | 13,559.70 | 4,182 |
| 2023-07-14 | 14,640.00 | 14,900.00 | 14,600.00 | 14,640.00 | 13,596.85 | 4,421 |
| 2023-07-13 | 14,640.00 | 14,800.00 | 14,590.00 | 14,640.00 | 13,596.85 | 4,724 |
| 2023-07-12 | 14,800.00 | 14,800.00 | 14,570.00 | 14,640.00 | 13,596.85 | 4,893 |
| 2023-07-11 | 14,800.00 | 14,800.00 | 14,580.00 | 14,760.00 | 13,708.30 | 7,085 |
| 2023-07-10 | 14,420.00 | 14,950.00 | 14,420.00 | 14,790.00 | 13,736.16 | 2,175 |
| 2023-07-07 | 14,610.00 | 14,840.00 | 14,460.00 | 14,560.00 | 13,522.55 | 3,830 |
| 2023-07-06 | 15,000.00 | 15,000.00 | 14,650.00 | 14,800.00 | 13,745.45 | 7,394 |
| 2023-07-05 | 15,030.00 | 15,290.00 | 14,970.00 | 15,000.00 | 13,931.20 | 7,694 |
| 2023-07-04 | 15,020.00 | 15,240.00 | 14,930.00 | 15,030.00 | 13,959.06 | 6,030 |
| 2023-07-03 | 14,730.00 | 15,030.00 | 14,730.00 | 14,890.00 | 13,829.03 | 12,248 |
| 2023-06-30 | 14,570.00 | 15,440.00 | 14,570.00 | 14,650.00 | 13,606.13 | 23,506 |
| 2023-06-29 | 14,760.00 | 14,950.00 | 14,610.00 | 14,710.00 | 13,661.86 | 3,574 |
| 2023-06-28 | 14,610.00 | 14,890.00 | 14,440.00 | 14,830.00 | 13,773.31 | 8,088 |
| 2023-06-27 | 14,750.00 | 14,800.00 | 14,540.00 | 14,610.00 | 13,568.98 | 6,258 |
| 2023-06-26 | 14,530.00 | 14,780.00 | 14,500.00 | 14,680.00 | 13,634.00 | 2,396 |
| 2023-06-23 | 14,680.00 | 14,870.00 | 14,450.00 | 14,610.00 | 13,568.98 | 9,693 |
| 2023-06-22 | 14,680.00 | 14,830.00 | 14,490.00 | 14,610.00 | 13,568.98 | 6,361 |
| 2023-06-21 | 14,510.00 | 14,780.00 | 14,500.00 | 14,780.00 | 13,726.87 | 4,183 |
| 2023-06-20 | 14,820.00 | 14,880.00 | 14,530.00 | 14,590.00 | 13,550.41 | 10,154 |
| 2023-06-19 | 15,170.00 | 15,170.00 | 14,600.00 | 14,690.00 | 13,643.28 | 23,491 |
| 2023-06-16 | 15,220.00 | 15,290.00 | 15,070.00 | 15,100.00 | 14,024.07 | 2,483 |
| 2023-06-15 | 15,080.00 | 15,190.00 | 15,050.00 | 15,070.00 | 13,996.21 | 6,867 |
| 2023-06-14 | 15,150.00 | 15,150.00 | 15,090.00 | 15,130.00 | 14,051.93 | 5,834 |
| 2023-06-13 | 15,020.00 | 15,230.00 | 15,020.00 | 15,150.00 | 14,070.51 | 1,358 |
| 2023-06-12 | 15,350.00 | 15,350.00 | 15,060.00 | 15,130.00 | 14,051.93 | 3,828 |
| 2023-06-09 | 15,290.00 | 15,290.00 | 15,180.00 | 15,250.00 | 14,163.38 | 4,456 |
| 2023-06-08 | 15,190.00 | 15,260.00 | 15,110.00 | 15,190.00 | 14,107.66 | 2,902 |
| 2023-06-07 | 15,290.00 | 15,290.00 | 15,130.00 | 15,170.00 | 14,089.08 | 4,873 |
| 2023-06-05 | 15,110.00 | 15,250.00 | 15,110.00 | 15,220.00 | 14,135.52 | 2,199 |
| 2023-06-02 | 15,300.00 | 15,300.00 | 15,010.00 | 15,110.00 | 14,033.36 | 1,647 |
| 2023-06-01 | 15,190.00 | 15,220.00 | 14,780.00 | 15,220.00 | 14,135.52 | 4,245 |
| 2023-05-31 | 15,280.00 | 15,280.00 | 15,110.00 | 15,190.00 | 14,107.66 | 1,758 |
| 2023-05-30 | 15,080.00 | 15,260.00 | 15,010.00 | 15,250.00 | 14,163.38 | 2,898 |
| 2023-05-26 | 15,180.00 | 15,240.00 | 14,900.00 | 15,080.00 | 14,005.50 | 7,040 |
| 2023-05-25 | 15,160.00 | 15,400.00 | 15,140.00 | 15,240.00 | 14,154.09 | 6,881 |
| 2023-05-24 | 15,380.00 | 15,380.00 | 15,180.00 | 15,250.00 | 14,163.38 | 7,058 |
| 2023-05-23 | 15,330.00 | 15,380.00 | 15,290.00 | 15,370.00 | 14,274.83 | 5,296 |
| 2023-05-22 | 15,310.00 | 15,340.00 | 15,120.00 | 15,340.00 | 14,246.97 | 14,363 |
| 2023-05-19 | 15,370.00 | 15,460.00 | 15,210.00 | 15,280.00 | 14,191.24 | 16,853 |
| 2023-05-18 | 15,450.00 | 15,450.00 | 15,320.00 | 15,370.00 | 14,274.83 | 8,401 |
| 2023-05-17 | 15,520.00 | 15,520.00 | 15,270.00 | 15,300.00 | 14,209.82 | 12,625 |
| 2023-05-16 | 16,380.00 | 16,550.00 | 15,300.00 | 15,520.00 | 14,414.14 | 41,196 |
| 2023-05-15 | 16,860.00 | 16,860.00 | 16,450.00 | 16,560.00 | 15,380.04 | 13,185 |
| 2023-05-12 | 17,330.00 | 17,330.00 | 16,810.00 | 16,860.00 | 15,658.66 | 1,268 |
| 2023-05-11 | 17,050.00 | 17,400.00 | 17,010.00 | 17,110.00 | 15,890.85 | 4,058 |
| 2023-05-10 | 16,650.00 | 17,300.00 | 16,530.00 | 17,040.00 | 15,825.84 | 5,106 |
| 2023-05-09 | 17,100.00 | 17,100.00 | 16,650.00 | 16,650.00 | 15,463.63 | 7,085 |
| 2023-05-08 | 16,680.00 | 17,100.00 | 16,670.00 | 16,850.00 | 15,649.38 | 3,619 |
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.