S&D Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	20,050.00	21,600.00	19,850.00	21,500.00	19,594.81	72,138
2022-05-16	20,000.00	20,350.00	19,900.00	20,000.00	18,227.73	19,691
2022-05-13	19,200.00	19,600.00	18,800.00	19,450.00	17,726.47	8,201
2022-05-12	19,350.00	19,900.00	19,050.00	19,200.00	17,498.62	16,544
2022-05-11	19,300.00	20,050.00	18,650.00	19,800.00	18,045.46	22,265
2022-05-10	18,550.00	19,500.00	18,300.00	19,300.00	17,589.76	19,920
2022-05-09	19,350.00	19,400.00	18,850.00	19,200.00	17,498.62	17,586
2022-05-06	19,700.00	19,750.00	19,300.00	19,500.00	17,772.04	24,332
2022-05-04	20,500.00	20,500.00	19,550.00	20,000.00	18,227.73	20,959
2022-05-03	20,350.00	20,950.00	20,250.00	20,300.00	18,501.15	16,265
2022-05-02	21,000.00	21,300.00	20,650.00	20,800.00	18,956.84	8,984
2022-04-29	20,800.00	21,550.00	20,100.00	21,300.00	19,412.53	33,978
2022-04-28	20,650.00	20,950.00	20,350.00	20,600.00	18,774.56	15,734
2022-04-27	20,900.00	21,150.00	20,350.00	20,700.00	18,865.70	42,685
2022-04-26	21,800.00	22,050.00	21,400.00	21,400.00	19,503.67	34,551
2022-04-25	22,750.00	23,300.00	21,300.00	21,550.00	19,640.38	93,664
2022-04-22	22,450.00	23,700.00	22,200.00	22,950.00	20,916.32	149,419
2022-04-21	23,050.00	23,350.00	22,400.00	22,550.00	20,551.77	90,635
2022-04-20	21,400.00	22,650.00	21,050.00	22,600.00	20,597.34	114,761
2022-04-19	20,650.00	21,500.00	20,550.00	21,350.00	19,458.10	33,214
2022-04-18	20,300.00	21,100.00	20,300.00	20,750.00	18,911.27	20,014
2022-04-15	20,550.00	21,100.00	20,000.00	20,700.00	18,865.70	30,772
2022-04-14	22,000.00	22,050.00	20,650.00	20,650.00	18,820.13	41,922
2022-04-13	21,200.00	22,050.00	21,050.00	21,700.00	19,777.09	75,082
2022-04-12	20,500.00	21,550.00	20,250.00	21,000.00	19,139.12	56,329
2022-04-11	20,850.00	20,850.00	20,050.00	20,650.00	18,820.13	32,624
2022-04-08	21,100.00	21,800.00	19,800.00	20,850.00	19,002.41	80,190
2022-04-07	21,400.00	22,550.00	20,650.00	20,850.00	19,002.41	90,240
2022-04-06	22,000.00	22,200.00	21,100.00	21,650.00	19,731.52	117,537
2022-04-05	21,000.00	22,850.00	20,500.00	21,900.00	19,959.37	249,993
2022-04-04	19,200.00	21,350.00	19,200.00	21,150.00	19,275.83	351,823
2022-04-01	18,600.00	19,600.00	18,450.00	19,350.00	17,635.33	96,923
2022-03-31	18,350.00	19,200.00	18,200.00	18,700.00	17,042.93	71,454
2022-03-30	18,250.00	18,900.00	17,950.00	18,400.00	16,769.51	43,803
2022-03-29	18,050.00	19,150.00	18,050.00	18,350.00	16,723.94	57,921
2022-03-28	18,450.00	18,450.00	17,800.00	18,000.00	16,404.96	20,641
2022-03-25	18,350.00	18,500.00	18,000.00	18,100.00	16,496.10	6,477
2022-03-24	17,800.00	18,550.00	17,600.00	18,300.00	16,678.38	23,996
2022-03-23	17,950.00	18,400.00	17,700.00	17,800.00	16,222.68	7,782
2022-03-22	17,850.00	17,900.00	17,650.00	17,750.00	16,177.11	5,597
2022-03-21	18,050.00	18,150.00	17,700.00	17,850.00	16,268.25	10,535
2022-03-18	18,050.00	18,050.00	17,550.00	17,850.00	16,268.25	4,425
2022-03-17	17,800.00	17,850.00	17,450.00	17,700.00	16,131.54	11,547
2022-03-16	17,700.00	17,700.00	17,350.00	17,500.00	15,949.27	3,333
2022-03-15	17,550.00	17,650.00	17,250.00	17,500.00	15,949.27	2,731
2022-03-14	17,650.00	17,700.00	17,200.00	17,550.00	15,994.84	6,729
2022-03-11	18,000.00	18,000.00	17,150.00	17,500.00	15,949.27	12,546
2022-03-10	17,650.00	17,850.00	17,550.00	17,850.00	16,268.25	7,303
2022-03-08	17,500.00	17,600.00	17,300.00	17,600.00	16,040.40	6,887
2022-03-07	17,850.00	17,850.00	17,400.00	17,650.00	16,085.97	6,018
2022-03-04	18,000.00	18,000.00	17,650.00	17,900.00	16,313.82	7,517
2022-03-03	17,750.00	18,100.00	17,750.00	18,100.00	16,496.10	6,095
2022-03-02	17,650.00	17,900.00	17,400.00	17,850.00	16,268.25	6,784
2022-02-28	17,800.00	17,900.00	17,500.00	17,500.00	15,949.27	11,675
2022-02-25	18,000.00	18,300.00	17,700.00	17,800.00	16,222.68	17,741
2022-02-24	18,700.00	18,700.00	17,550.00	17,800.00	16,222.68	40,224
2022-02-23	18,250.00	18,750.00	18,250.00	18,700.00	17,042.93	59,450
2022-02-22	18,950.00	19,200.00	18,300.00	18,400.00	16,769.51	31,415
2022-02-21	18,550.00	19,200.00	18,350.00	19,200.00	17,498.62	31,823
2022-02-18	18,200.00	18,700.00	18,200.00	18,550.00	16,906.22	3,386

← NewerPage 19 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.