S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 16,720.00 | 16,870.00 | 16,600.00 | 16,740.00 | 15,547.21 | 4,853 |
| 2023-05-03 | 16,710.00 | 17,040.00 | 16,700.00 | 16,910.00 | 15,705.10 | 4,895 |
| 2023-05-02 | 17,000.00 | 17,100.00 | 16,580.00 | 16,880.00 | 15,677.24 | 4,993 |
| 2023-04-28 | 16,710.00 | 17,120.00 | 16,420.00 | 17,000.00 | 15,788.69 | 9,417 |
| 2023-04-27 | 16,310.00 | 16,940.00 | 16,310.00 | 16,840.00 | 15,640.09 | 11,272 |
| 2023-04-26 | 16,970.00 | 16,970.00 | 16,450.00 | 16,630.00 | 15,445.05 | 3,817 |
| 2023-04-25 | 16,800.00 | 17,000.00 | 16,380.00 | 16,750.00 | 15,556.50 | 7,297 |
| 2023-04-24 | 17,060.00 | 17,060.00 | 16,640.00 | 16,800.00 | 15,602.94 | 5,523 |
| 2023-04-21 | 17,300.00 | 17,360.00 | 16,860.00 | 16,940.00 | 15,732.96 | 7,361 |
| 2023-04-20 | 17,900.00 | 17,900.00 | 17,220.00 | 17,300.00 | 16,067.31 | 7,232 |
| 2023-04-19 | 17,680.00 | 17,880.00 | 17,500.00 | 17,760.00 | 16,494.54 | 7,746 |
| 2023-04-18 | 17,700.00 | 17,970.00 | 17,540.00 | 17,680.00 | 16,420.24 | 16,101 |
| 2023-04-17 | 18,190.00 | 18,190.00 | 17,760.00 | 17,980.00 | 16,698.86 | 10,264 |
| 2023-04-14 | 17,640.00 | 17,960.00 | 17,260.00 | 17,900.00 | 16,624.56 | 26,828 |
| 2023-04-13 | 17,680.00 | 17,960.00 | 17,200.00 | 17,600.00 | 16,345.94 | 11,518 |
| 2023-04-12 | 17,820.00 | 18,000.00 | 17,500.00 | 17,680.00 | 16,420.24 | 18,606 |
| 2023-04-11 | 17,670.00 | 17,940.00 | 17,380.00 | 17,910.00 | 16,633.85 | 20,785 |
| 2023-04-10 | 17,310.00 | 17,800.00 | 17,130.00 | 17,670.00 | 16,410.95 | 32,969 |
| 2023-04-07 | 16,840.00 | 17,370.00 | 16,500.00 | 17,150.00 | 15,928.00 | 29,176 |
| 2023-04-06 | 17,000.00 | 17,060.00 | 16,710.00 | 16,730.00 | 15,537.93 | 9,182 |
| 2023-04-05 | 17,200.00 | 17,200.00 | 16,810.00 | 17,110.00 | 15,890.85 | 7,117 |
| 2023-04-04 | 17,160.00 | 17,160.00 | 16,940.00 | 16,970.00 | 15,760.83 | 3,648 |
| 2023-04-03 | 16,750.00 | 17,200.00 | 16,600.00 | 17,000.00 | 15,788.69 | 6,540 |
| 2023-03-31 | 17,090.00 | 17,310.00 | 16,050.00 | 16,750.00 | 15,556.50 | 11,355 |
| 2023-03-30 | 16,660.00 | 17,230.00 | 16,660.00 | 17,090.00 | 15,872.28 | 13,102 |
| 2023-03-29 | 16,850.00 | 16,990.00 | 16,330.00 | 16,650.00 | 15,463.63 | 18,764 |
| 2023-03-28 | 17,280.00 | 17,280.00 | 16,830.00 | 16,850.00 | 15,649.38 | 6,294 |
| 2023-03-27 | 17,340.00 | 17,790.00 | 16,770.00 | 16,850.00 | 15,649.38 | 13,516 |
| 2023-03-24 | 16,700.00 | 17,330.00 | 16,650.00 | 17,330.00 | 16,095.17 | 15,308 |
| 2023-03-23 | 17,190.00 | 17,320.00 | 16,800.00 | 16,860.00 | 15,658.66 | 12,129 |
| 2023-03-22 | 17,540.00 | 17,860.00 | 17,150.00 | 17,330.00 | 16,095.17 | 26,584 |
| 2023-03-21 | 16,300.00 | 17,590.00 | 16,300.00 | 17,520.00 | 16,271.64 | 68,710 |
| 2023-03-20 | 15,810.00 | 16,530.00 | 15,670.00 | 16,400.00 | 15,231.44 | 14,989 |
| 2023-03-17 | 15,710.00 | 15,880.00 | 15,650.00 | 15,810.00 | 14,683.48 | 8,529 |
| 2023-03-16 | 15,720.00 | 15,790.00 | 15,440.00 | 15,760.00 | 14,637.04 | 4,089 |
| 2023-03-15 | 15,640.00 | 15,900.00 | 15,640.00 | 15,720.00 | 14,599.89 | 28,620 |
| 2023-03-14 | 16,080.00 | 16,430.00 | 15,550.00 | 15,640.00 | 14,525.59 | 16,787 |
| 2023-03-13 | 16,340.00 | 16,340.00 | 15,800.00 | 16,080.00 | 14,934.24 | 27,419 |
| 2023-03-10 | 16,380.00 | 16,540.00 | 16,310.00 | 16,350.00 | 15,185.00 | 7,934 |
| 2023-03-09 | 16,530.00 | 16,740.00 | 16,400.00 | 16,650.00 | 15,463.63 | 9,317 |
| 2023-03-08 | 16,500.00 | 16,690.00 | 16,240.00 | 16,640.00 | 15,454.34 | 7,660 |
| 2023-03-07 | 16,260.00 | 16,730.00 | 16,110.00 | 16,540.00 | 15,361.46 | 23,958 |
| 2023-03-06 | 15,750.00 | 17,320.00 | 15,600.00 | 16,250.00 | 15,092.13 | 78,593 |
| 2023-03-03 | 15,790.00 | 15,900.00 | 15,500.00 | 15,560.00 | 14,451.29 | 9,363 |
| 2023-03-02 | 15,620.00 | 15,910.00 | 15,530.00 | 15,790.00 | 14,664.91 | 15,493 |
| 2023-02-28 | 15,550.00 | 15,640.00 | 15,550.00 | 15,610.00 | 14,497.73 | 4,312 |
| 2023-02-27 | 15,580.00 | 15,780.00 | 15,520.00 | 15,600.00 | 14,488.44 | 8,854 |
| 2023-02-24 | 15,920.00 | 15,980.00 | 15,640.00 | 15,770.00 | 14,646.33 | 10,460 |
| 2023-02-23 | 15,870.00 | 16,050.00 | 15,830.00 | 15,920.00 | 14,785.64 | 8,976 |
| 2023-02-22 | 16,200.00 | 16,280.00 | 15,870.00 | 15,990.00 | 14,850.65 | 10,244 |
| 2023-02-21 | 16,230.00 | 16,380.00 | 16,080.00 | 16,310.00 | 15,147.85 | 5,718 |
| 2023-02-20 | 16,150.00 | 16,260.00 | 16,010.00 | 16,230.00 | 15,073.55 | 6,914 |
| 2023-02-17 | 16,110.00 | 16,210.00 | 16,110.00 | 16,150.00 | 14,999.25 | 4,262 |
| 2023-02-16 | 16,130.00 | 16,250.00 | 16,110.00 | 16,190.00 | 15,036.40 | 6,532 |
| 2023-02-15 | 16,310.00 | 16,310.00 | 16,050.00 | 16,260.00 | 15,101.42 | 4,491 |
| 2023-02-14 | 16,350.00 | 16,400.00 | 16,230.00 | 16,300.00 | 15,138.57 | 9,943 |
| 2023-02-13 | 16,150.00 | 16,530.00 | 16,130.00 | 16,350.00 | 15,185.00 | 12,369 |
| 2023-02-10 | 16,450.00 | 16,450.00 | 16,050.00 | 16,290.00 | 15,129.28 | 6,842 |
| 2023-02-09 | 16,500.00 | 16,500.00 | 16,380.00 | 16,450.00 | 15,277.88 | 9,063 |
| 2023-02-08 | 16,690.00 | 16,690.00 | 16,410.00 | 16,440.00 | 15,268.59 | 6,794 |
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.