S&D Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	20,100.00	20,250.00	19,700.00	19,900.00	18,136.59	18,822
2022-08-10	20,100.00	20,250.00	19,850.00	20,100.00	18,318.87	21,220
2022-08-09	19,600.00	20,200.00	19,600.00	20,050.00	18,273.30	33,932
2022-08-08	19,500.00	19,750.00	19,150.00	19,600.00	17,863.18	16,778
2022-08-05	19,100.00	19,400.00	19,000.00	19,150.00	17,453.05	7,255
2022-08-04	18,900.00	19,300.00	18,900.00	19,000.00	17,316.35	9,787
2022-08-03	18,450.00	18,950.00	18,400.00	18,900.00	17,225.21	11,525
2022-08-02	19,000.00	19,000.00	18,400.00	18,500.00	16,860.65	10,026
2022-08-01	18,700.00	19,150.00	18,600.00	19,000.00	17,316.35	24,263
2022-07-29	18,900.00	18,900.00	18,550.00	18,700.00	17,042.93	7,197
2022-07-28	18,650.00	18,700.00	18,400.00	18,450.00	16,815.08	5,084
2022-07-27	18,650.00	18,750.00	18,300.00	18,600.00	16,951.79	9,985
2022-07-26	18,600.00	18,950.00	18,400.00	18,700.00	17,042.93	11,567
2022-07-25	18,900.00	19,050.00	18,450.00	18,850.00	17,179.64	8,128
2022-07-22	19,200.00	19,200.00	18,850.00	18,900.00	17,225.21	5,231
2022-07-21	19,150.00	19,250.00	18,750.00	19,000.00	17,316.35	4,236
2022-07-20	19,150.00	19,400.00	19,100.00	19,150.00	17,453.05	10,325
2022-07-19	18,700.00	19,050.00	18,700.00	19,000.00	17,316.35	7,284
2022-07-18	18,600.00	18,950.00	18,450.00	18,900.00	17,225.21	29,374
2022-07-15	18,900.00	18,900.00	18,500.00	18,500.00	16,860.65	5,292
2022-07-14	18,600.00	19,250.00	18,550.00	18,900.00	17,225.21	8,382
2022-07-13	18,650.00	19,300.00	18,650.00	18,800.00	17,134.07	12,625
2022-07-12	19,000.00	19,150.00	18,500.00	18,750.00	17,088.50	8,552
2022-07-11	19,050.00	19,250.00	18,600.00	19,000.00	17,316.35	10,372
2022-07-08	19,750.00	19,750.00	18,900.00	19,050.00	17,361.92	21,905
2022-07-07	19,550.00	19,850.00	19,300.00	19,750.00	17,999.89	11,357
2022-07-06	18,400.00	20,500.00	18,300.00	19,450.00	17,726.47	87,863
2022-07-05	18,100.00	18,800.00	18,100.00	18,450.00	16,815.08	15,618
2022-07-04	18,500.00	18,900.00	17,900.00	18,300.00	16,678.38	9,113
2022-07-01	18,000.00	18,550.00	17,750.00	18,400.00	16,769.51	16,336
2022-06-30	18,550.00	18,550.00	17,950.00	18,150.00	16,541.67	9,592
2022-06-29	18,850.00	19,050.00	18,250.00	19,000.00	17,316.35	8,492
2022-06-28	18,350.00	19,100.00	18,150.00	19,050.00	17,361.92	13,188
2022-06-27	18,000.00	18,900.00	17,900.00	18,350.00	16,723.94	15,318
2022-06-24	16,400.00	17,950.00	16,350.00	17,950.00	16,359.39	17,948
2022-06-23	17,150.00	17,600.00	16,250.00	16,500.00	15,037.88	21,284
2022-06-22	18,400.00	18,400.00	17,100.00	17,200.00	15,675.85	23,415
2022-06-21	18,600.00	18,600.00	17,750.00	18,000.00	16,404.96	11,086
2022-06-20	18,750.00	18,750.00	17,750.00	18,100.00	16,496.10	15,357
2022-06-17	17,750.00	18,650.00	17,300.00	18,400.00	16,769.51	21,062
2022-06-16	18,250.00	18,900.00	18,150.00	18,150.00	16,541.67	15,200
2022-06-15	18,500.00	18,850.00	17,550.00	18,150.00	16,541.67	20,993
2022-06-14	18,300.00	18,750.00	18,050.00	18,500.00	16,860.65	18,381
2022-06-13	19,650.00	19,950.00	18,800.00	18,800.00	17,134.07	33,696
2022-06-10	20,450.00	20,900.00	20,000.00	20,300.00	18,501.15	22,505
2022-06-09	20,150.00	20,600.00	19,950.00	20,550.00	18,728.99	14,638
2022-06-08	20,450.00	20,750.00	20,000.00	20,150.00	18,364.44	11,779
2022-06-07	20,500.00	20,900.00	20,350.00	20,750.00	18,911.27	17,214
2022-06-03	20,150.00	20,700.00	20,100.00	20,550.00	18,728.99	22,555
2022-06-02	20,150.00	20,150.00	19,750.00	20,000.00	18,227.73	16,512
2022-05-31	20,250.00	20,250.00	19,900.00	20,050.00	18,273.30	11,621
2022-05-30	19,850.00	20,200.00	19,850.00	20,100.00	18,318.87	9,177
2022-05-27	19,650.00	20,250.00	19,400.00	19,800.00	18,045.46	19,964
2022-05-26	19,550.00	19,750.00	19,250.00	19,550.00	17,817.61	8,716
2022-05-25	19,450.00	19,750.00	19,150.00	19,650.00	17,908.75	11,258
2022-05-24	19,950.00	20,200.00	19,300.00	19,500.00	17,772.04	24,504
2022-05-23	20,000.00	20,200.00	19,700.00	19,950.00	18,182.16	19,241
2022-05-20	20,300.00	20,450.00	20,050.00	20,100.00	18,318.87	23,910
2022-05-19	20,350.00	20,700.00	20,150.00	20,300.00	18,501.15	21,459
2022-05-18	21,500.00	22,250.00	20,850.00	20,850.00	19,002.41	130,762

← NewerPage 18 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.