S&D Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17,200.00	17,350.00	16,950.00	17,300.00	15,766.99	3,430
2022-11-09	17,150.00	17,300.00	17,000.00	17,100.00	15,584.71	5,597
2022-11-08	17,500.00	17,500.00	16,900.00	17,100.00	15,584.71	9,795
2022-11-07	16,900.00	17,450.00	16,900.00	17,050.00	15,539.14	4,682
2022-11-04	17,300.00	17,450.00	16,550.00	17,150.00	15,630.28	10,726
2022-11-03	17,550.00	17,550.00	17,300.00	17,300.00	15,766.99	2,102
2022-11-02	17,700.00	17,800.00	17,400.00	17,600.00	16,040.40	1,145
2022-11-01	18,400.00	18,400.00	17,500.00	17,600.00	16,040.40	4,195
2022-10-31	17,800.00	17,800.00	17,450.00	17,800.00	16,222.68	3,092
2022-10-28	17,600.00	18,100.00	17,250.00	17,800.00	16,222.68	6,212
2022-10-27	17,400.00	17,600.00	17,100.00	17,550.00	15,994.84	3,089
2022-10-26	17,650.00	17,700.00	16,850.00	17,200.00	15,675.85	4,008
2022-10-25	17,250.00	17,850.00	17,000.00	17,350.00	15,812.56	4,632
2022-10-24	17,550.00	18,000.00	17,050.00	17,350.00	15,812.56	7,465
2022-10-21	17,400.00	17,800.00	17,250.00	17,350.00	15,812.56	6,358
2022-10-20	17,800.00	17,900.00	17,050.00	17,900.00	16,313.82	5,154
2022-10-19	18,550.00	18,700.00	17,600.00	17,600.00	16,040.40	8,436
2022-10-18	18,150.00	18,400.00	18,000.00	18,300.00	16,678.38	6,225
2022-10-17	18,400.00	18,400.00	17,200.00	18,150.00	16,541.67	4,750
2022-10-14	18,400.00	18,500.00	17,850.00	18,000.00	16,404.96	5,361
2022-10-13	17,950.00	18,150.00	17,550.00	18,000.00	16,404.96	4,354
2022-10-12	17,550.00	18,100.00	17,450.00	17,950.00	16,359.39	3,921
2022-10-11	18,400.00	18,400.00	17,400.00	17,550.00	15,994.84	10,411
2022-10-07	18,350.00	18,650.00	18,000.00	18,450.00	16,815.08	5,208
2022-10-06	17,600.00	18,500.00	17,350.00	18,350.00	16,723.94	8,627
2022-10-05	18,000.00	18,000.00	17,000.00	17,600.00	16,040.40	18,379
2022-10-04	17,550.00	17,900.00	17,450.00	17,650.00	16,085.97	17,624
2022-09-30	17,100.00	17,600.00	16,900.00	17,550.00	15,994.84	8,178
2022-09-29	18,150.00	18,150.00	17,300.00	17,500.00	15,949.27	6,657
2022-09-28	18,650.00	18,650.00	17,350.00	17,550.00	15,994.84	13,511
2022-09-27	18,100.00	18,600.00	17,300.00	18,500.00	16,860.65	15,584
2022-09-26	19,100.00	19,100.00	17,750.00	18,000.00	16,404.96	21,187
2022-09-23	19,600.00	19,950.00	19,050.00	19,150.00	17,453.05	10,252
2022-09-22	19,050.00	19,850.00	19,050.00	19,700.00	17,954.32	13,857
2022-09-21	19,200.00	19,800.00	19,050.00	19,650.00	17,908.75	7,915
2022-09-20	19,000.00	19,500.00	18,950.00	19,200.00	17,498.62	3,152
2022-09-19	19,300.00	19,800.00	19,000.00	19,000.00	17,316.35	8,950
2022-09-16	20,000.00	20,000.00	19,400.00	19,500.00	17,772.04	12,647
2022-09-15	20,300.00	20,450.00	19,900.00	20,000.00	18,227.73	7,783
2022-09-14	19,900.00	20,550.00	19,900.00	20,350.00	18,546.72	6,381
2022-09-13	20,700.00	20,950.00	20,450.00	20,750.00	18,911.27	15,327
2022-09-08	20,550.00	20,850.00	20,350.00	20,550.00	18,728.99	8,590
2022-09-07	20,650.00	20,850.00	20,200.00	20,600.00	18,774.56	17,779
2022-09-06	19,650.00	20,800.00	19,650.00	20,650.00	18,820.13	31,844
2022-09-05	20,500.00	20,500.00	19,650.00	19,650.00	17,908.75	17,880
2022-09-02	19,850.00	20,750.00	19,700.00	20,500.00	18,683.43	40,124
2022-09-01	19,900.00	20,000.00	19,600.00	19,800.00	18,045.46	13,148
2022-08-31	19,850.00	20,150.00	19,650.00	20,000.00	18,227.73	15,196
2022-08-30	19,150.00	19,950.00	19,150.00	19,900.00	18,136.59	12,575
2022-08-29	19,500.00	19,550.00	18,950.00	19,150.00	17,453.05	40,434
2022-08-26	19,850.00	20,050.00	19,500.00	19,900.00	18,136.59	19,780
2022-08-25	20,100.00	20,350.00	18,200.00	19,950.00	18,182.16	24,486
2022-08-24	19,300.00	20,800.00	19,300.00	20,000.00	18,227.73	105,065
2022-08-23	19,000.00	19,450.00	18,800.00	19,300.00	17,589.76	10,605
2022-08-22	18,800.00	19,400.00	18,750.00	19,000.00	17,316.35	19,158
2022-08-19	19,300.00	19,450.00	18,750.00	19,150.00	17,453.05	25,808
2022-08-18	19,250.00	19,550.00	18,900.00	19,450.00	17,726.47	19,321
2022-08-17	20,300.00	20,300.00	19,200.00	19,250.00	17,544.19	76,122
2022-08-16	20,200.00	21,150.00	19,800.00	20,000.00	18,227.73	84,325
2022-08-12	19,900.00	20,100.00	19,750.00	20,000.00	18,227.73	8,119

← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.