S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 16,460.00 | 16,650.00 | 16,430.00 | 16,470.00 | 15,296.45 | 8,080 |
| 2023-02-06 | 16,390.00 | 16,490.00 | 16,340.00 | 16,470.00 | 15,296.45 | 6,753 |
| 2023-02-03 | 16,410.00 | 16,410.00 | 16,240.00 | 16,360.00 | 15,194.29 | 8,141 |
| 2023-02-02 | 16,340.00 | 16,490.00 | 16,270.00 | 16,410.00 | 15,240.73 | 5,235 |
| 2023-02-01 | 16,180.00 | 16,460.00 | 16,060.00 | 16,400.00 | 15,231.44 | 20,661 |
| 2023-01-31 | 15,960.00 | 16,160.00 | 15,850.00 | 16,040.00 | 14,897.09 | 8,602 |
| 2023-01-30 | 16,160.00 | 16,160.00 | 15,820.00 | 15,940.00 | 14,804.22 | 6,449 |
| 2023-01-27 | 16,200.00 | 16,200.00 | 15,940.00 | 16,040.00 | 14,897.09 | 7,067 |
| 2023-01-26 | 16,020.00 | 16,180.00 | 15,960.00 | 16,070.00 | 14,924.95 | 10,534 |
| 2023-01-25 | 15,850.00 | 16,190.00 | 15,700.00 | 16,020.00 | 14,878.52 | 13,283 |
| 2023-01-20 | 15,600.00 | 15,800.00 | 15,300.00 | 15,600.00 | 14,488.44 | 10,775 |
| 2023-01-19 | 15,650.00 | 15,650.00 | 15,450.00 | 15,600.00 | 14,488.44 | 8,993 |
| 2023-01-18 | 15,750.00 | 15,750.00 | 15,500.00 | 15,700.00 | 14,581.32 | 6,316 |
| 2023-01-17 | 15,800.00 | 15,800.00 | 15,550.00 | 15,750.00 | 14,627.76 | 6,287 |
| 2023-01-16 | 15,800.00 | 16,000.00 | 15,600.00 | 15,800.00 | 14,674.19 | 7,649 |
| 2023-01-13 | 15,950.00 | 15,950.00 | 15,500.00 | 15,800.00 | 14,674.19 | 10,862 |
| 2023-01-12 | 15,950.00 | 15,950.00 | 15,700.00 | 15,850.00 | 14,720.63 | 9,225 |
| 2023-01-11 | 15,650.00 | 15,950.00 | 15,550.00 | 15,850.00 | 14,720.63 | 17,153 |
| 2023-01-10 | 15,550.00 | 15,750.00 | 15,400.00 | 15,750.00 | 14,627.76 | 7,474 |
| 2023-01-09 | 15,700.00 | 15,700.00 | 15,250.00 | 15,700.00 | 14,581.32 | 9,065 |
| 2023-01-06 | 15,400.00 | 15,550.00 | 15,200.00 | 15,450.00 | 14,349.13 | 22,295 |
| 2023-01-05 | 15,400.00 | 15,600.00 | 15,300.00 | 15,400.00 | 14,302.69 | 6,916 |
| 2023-01-04 | 15,100.00 | 15,450.00 | 14,850.00 | 15,400.00 | 14,302.69 | 9,144 |
| 2023-01-03 | 15,200.00 | 15,450.00 | 14,800.00 | 15,050.00 | 13,977.63 | 13,396 |
| 2023-01-02 | 16,000.00 | 16,000.00 | 15,250.00 | 15,250.00 | 14,163.38 | 16,786 |
| 2022-12-29 | 15,950.00 | 16,200.00 | 15,600.00 | 15,800.00 | 14,674.19 | 11,719 |
| 2022-12-28 | 16,350.00 | 16,350.00 | 15,500.00 | 16,000.00 | 14,859.94 | 6,900 |
| 2022-12-27 | 15,800.00 | 16,150.00 | 15,550.00 | 16,050.00 | 14,627.76 | 9,307 |
| 2022-12-26 | 15,850.00 | 16,000.00 | 15,500.00 | 15,800.00 | 14,399.91 | 8,638 |
| 2022-12-23 | 16,300.00 | 16,300.00 | 15,600.00 | 16,050.00 | 14,627.76 | 8,935 |
| 2022-12-22 | 16,100.00 | 16,550.00 | 16,050.00 | 16,400.00 | 14,946.74 | 16,186 |
| 2022-12-21 | 16,250.00 | 16,750.00 | 15,500.00 | 16,100.00 | 14,673.32 | 47,586 |
| 2022-12-20 | 15,900.00 | 15,950.00 | 15,550.00 | 15,800.00 | 14,399.91 | 11,716 |
| 2022-12-19 | 16,050.00 | 16,300.00 | 15,550.00 | 15,900.00 | 14,491.05 | 18,625 |
| 2022-12-16 | 15,800.00 | 16,050.00 | 15,500.00 | 15,850.00 | 14,445.48 | 9,301 |
| 2022-12-15 | 15,900.00 | 16,100.00 | 15,550.00 | 16,000.00 | 14,582.19 | 12,213 |
| 2022-12-14 | 15,700.00 | 16,000.00 | 15,500.00 | 15,950.00 | 14,536.62 | 11,934 |
| 2022-12-13 | 15,950.00 | 16,250.00 | 15,600.00 | 15,800.00 | 14,399.91 | 16,041 |
| 2022-12-12 | 16,450.00 | 16,450.00 | 15,700.00 | 15,800.00 | 14,399.91 | 15,178 |
| 2022-12-09 | 16,400.00 | 16,400.00 | 15,800.00 | 16,050.00 | 14,627.76 | 10,439 |
| 2022-12-08 | 16,300.00 | 16,300.00 | 15,950.00 | 16,000.00 | 14,582.19 | 13,009 |
| 2022-12-07 | 16,250.00 | 16,400.00 | 16,150.00 | 16,350.00 | 14,901.17 | 5,371 |
| 2022-12-06 | 16,600.00 | 16,600.00 | 16,200.00 | 16,350.00 | 14,901.17 | 2,785 |
| 2022-12-05 | 16,750.00 | 16,750.00 | 16,350.00 | 16,600.00 | 15,129.02 | 6,335 |
| 2022-12-02 | 16,700.00 | 16,750.00 | 16,450.00 | 16,550.00 | 15,083.45 | 2,818 |
| 2022-12-01 | 16,800.00 | 16,800.00 | 16,450.00 | 16,600.00 | 15,129.02 | 6,194 |
| 2022-11-30 | 16,600.00 | 16,800.00 | 16,300.00 | 16,550.00 | 15,083.45 | 9,521 |
| 2022-11-29 | 16,400.00 | 16,800.00 | 16,350.00 | 16,550.00 | 15,083.45 | 3,251 |
| 2022-11-28 | 17,200.00 | 17,200.00 | 16,300.00 | 16,550.00 | 15,083.45 | 6,561 |
| 2022-11-25 | 16,750.00 | 17,300.00 | 16,750.00 | 17,000.00 | 15,493.57 | 74,479 |
| 2022-11-24 | 16,850.00 | 16,950.00 | 16,650.00 | 16,900.00 | 15,402.43 | 2,058 |
| 2022-11-23 | 16,700.00 | 16,900.00 | 16,450.00 | 16,700.00 | 15,220.16 | 5,453 |
| 2022-11-22 | 16,450.00 | 16,650.00 | 16,400.00 | 16,550.00 | 15,083.45 | 5,158 |
| 2022-11-21 | 16,800.00 | 16,800.00 | 16,350.00 | 16,750.00 | 15,265.73 | 6,897 |
| 2022-11-18 | 17,000.00 | 17,000.00 | 16,550.00 | 16,800.00 | 15,311.30 | 14,230 |
| 2022-11-17 | 17,050.00 | 17,300.00 | 16,800.00 | 17,000.00 | 15,493.57 | 10,292 |
| 2022-11-16 | 17,400.00 | 17,400.00 | 17,000.00 | 17,200.00 | 15,675.85 | 15,528 |
| 2022-11-15 | 17,750.00 | 17,800.00 | 17,000.00 | 17,300.00 | 15,766.99 | 20,811 |
| 2022-11-14 | 17,650.00 | 17,800.00 | 17,450.00 | 17,700.00 | 16,131.54 | 6,651 |
| 2022-11-11 | 17,400.00 | 17,700.00 | 17,250.00 | 17,650.00 | 16,085.97 | 6,306 |
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.