S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 50,900.00 | 51,900.00 | 49,200.00 | 49,350.00 | 49,350.00 | 18,257 |
| 2026-07-16 | 49,750.00 | 52,600.00 | 49,350.00 | 51,000.00 | 51,000.00 | 22,970 |
| 2026-07-15 | 47,700.00 | 50,500.00 | 46,500.00 | 49,950.00 | 49,950.00 | 23,983 |
| 2026-07-14 | 48,450.00 | 49,250.00 | 46,900.00 | 47,650.00 | 47,650.00 | 25,504 |
| 2026-07-13 | 49,900.00 | 53,000.00 | 48,400.00 | 49,000.00 | 49,000.00 | 27,562 |
| 2026-07-10 | 50,700.00 | 53,300.00 | 49,750.00 | 50,100.00 | 50,100.00 | 17,553 |
| 2026-07-09 | 49,150.00 | 52,400.00 | 48,200.00 | 50,700.00 | 50,700.00 | 20,832 |
| 2026-07-08 | 50,000.00 | 51,800.00 | 49,050.00 | 49,700.00 | 49,700.00 | 26,668 |
| 2026-07-07 | 47,200.00 | 52,600.00 | 46,650.00 | 50,400.00 | 50,400.00 | 70,897 |
| 2026-07-06 | 48,300.00 | 50,000.00 | 47,450.00 | 47,550.00 | 47,550.00 | 12,898 |
| 2026-07-03 | 48,750.00 | 48,900.00 | 47,000.00 | 48,300.00 | 48,300.00 | 23,334 |
| 2026-07-02 | 49,200.00 | 53,800.00 | 48,800.00 | 48,850.00 | 48,850.00 | 32,774 |
| 2026-07-01 | 46,600.00 | 50,600.00 | 45,750.00 | 49,200.00 | 49,200.00 | 34,397 |
| 2026-06-30 | 49,150.00 | 49,150.00 | 45,850.00 | 46,600.00 | 46,600.00 | 12,556 |
| 2026-06-29 | 44,200.00 | 49,500.00 | 44,000.00 | 48,700.00 | 48,700.00 | 25,775 |
| 2026-06-26 | 47,700.00 | 47,700.00 | 43,000.00 | 44,200.00 | 44,200.00 | 12,069 |
| 2026-06-25 | 44,700.00 | 48,500.00 | 44,450.00 | 47,250.00 | 47,250.00 | 25,295 |
| 2026-06-24 | 42,650.00 | 46,150.00 | 42,100.00 | 45,350.00 | 45,350.00 | 28,670 |
| 2026-06-23 | 45,700.00 | 46,950.00 | 42,900.00 | 42,900.00 | 42,900.00 | 37,793 |
| 2026-06-22 | 47,200.00 | 47,700.00 | 45,500.00 | 46,100.00 | 46,100.00 | 14,372 |
| 2026-06-19 | 48,600.00 | 48,600.00 | 45,750.00 | 47,500.00 | 47,500.00 | 36,535 |
| 2026-06-18 | 50,000.00 | 50,000.00 | 47,550.00 | 48,200.00 | 48,200.00 | 18,253 |
| 2026-06-17 | 50,200.00 | 51,500.00 | 49,350.00 | 50,000.00 | 50,000.00 | 26,961 |
| 2026-06-16 | 49,150.00 | 51,000.00 | 49,150.00 | 50,000.00 | 50,000.00 | 14,711 |
| 2026-06-15 | 50,300.00 | 51,500.00 | 49,200.00 | 49,700.00 | 49,700.00 | 12,090 |
| 2026-06-12 | 51,800.00 | 52,500.00 | 49,500.00 | 49,900.00 | 49,900.00 | 18,813 |
| 2026-06-11 | 48,150.00 | 52,100.00 | 46,450.00 | 50,600.00 | 50,600.00 | 28,547 |
| 2026-06-10 | 47,500.00 | 49,500.00 | 45,500.00 | 48,150.00 | 48,150.00 | 33,265 |
| 2026-06-09 | 45,800.00 | 49,800.00 | 44,600.00 | 47,900.00 | 47,900.00 | 66,563 |
| 2026-06-08 | 47,900.00 | 47,900.00 | 45,100.00 | 46,000.00 | 46,000.00 | 65,855 |
| 2026-06-05 | 51,000.00 | 53,800.00 | 49,550.00 | 50,400.00 | 50,400.00 | 36,893 |
| 2026-06-04 | 52,500.00 | 53,600.00 | 50,500.00 | 51,000.00 | 51,000.00 | 64,516 |
| 2026-06-02 | 53,000.00 | 54,000.00 | 51,300.00 | 52,900.00 | 52,900.00 | 36,019 |
| 2026-06-01 | 53,800.00 | 57,500.00 | 50,700.00 | 54,000.00 | 54,000.00 | 50,842 |
| 2026-05-29 | 56,000.00 | 56,200.00 | 53,900.00 | 54,000.00 | 54,000.00 | 37,549 |
| 2026-05-28 | 57,600.00 | 58,300.00 | 54,300.00 | 56,000.00 | 56,000.00 | 55,346 |
| 2026-05-27 | 61,900.00 | 62,500.00 | 56,900.00 | 57,500.00 | 57,500.00 | 109,041 |
| 2026-05-26 | 63,500.00 | 64,100.00 | 60,100.00 | 62,700.00 | 62,700.00 | 84,885 |
| 2026-05-22 | 63,900.00 | 64,800.00 | 61,300.00 | 63,100.00 | 63,100.00 | 71,822 |
| 2026-05-21 | 69,300.00 | 70,300.00 | 63,300.00 | 63,900.00 | 63,900.00 | 115,444 |
| 2026-05-20 | 70,700.00 | 71,700.00 | 67,200.00 | 68,500.00 | 68,500.00 | 64,077 |
| 2026-05-19 | 71,700.00 | 73,100.00 | 68,800.00 | 70,700.00 | 70,700.00 | 52,017 |
| 2026-05-18 | 72,000.00 | 74,400.00 | 66,000.00 | 71,800.00 | 71,800.00 | 248,177 |
| 2026-05-15 | 58,700.00 | 68,000.00 | 56,600.00 | 67,000.00 | 67,000.00 | 275,052 |
| 2026-05-14 | 52,500.00 | 58,500.00 | 52,500.00 | 57,800.00 | 57,800.00 | 83,564 |
| 2026-05-13 | 53,200.00 | 54,300.00 | 51,200.00 | 51,500.00 | 51,500.00 | 28,722 |
| 2026-05-12 | 54,800.00 | 55,100.00 | 52,700.00 | 53,000.00 | 53,000.00 | 32,820 |
| 2026-05-11 | 56,400.00 | 57,100.00 | 54,500.00 | 54,800.00 | 54,800.00 | 28,335 |
| 2026-05-08 | 53,700.00 | 57,900.00 | 53,300.00 | 56,400.00 | 56,400.00 | 30,364 |
| 2026-05-07 | 54,500.00 | 55,900.00 | 53,300.00 | 53,700.00 | 53,700.00 | 22,181 |
| 2026-05-06 | 57,000.00 | 57,200.00 | 54,400.00 | 54,500.00 | 54,500.00 | 31,859 |
| 2026-05-04 | 55,500.00 | 59,600.00 | 55,500.00 | 57,600.00 | 57,600.00 | 39,375 |
| 2026-04-30 | 55,900.00 | 57,000.00 | 55,100.00 | 55,200.00 | 55,200.00 | 25,028 |
| 2026-04-29 | 56,000.00 | 56,000.00 | 54,400.00 | 55,900.00 | 55,900.00 | 17,519 |
| 2026-04-28 | 57,400.00 | 58,100.00 | 55,100.00 | 56,000.00 | 56,000.00 | 47,730 |
| 2026-04-27 | 57,600.00 | 58,400.00 | 56,800.00 | 57,400.00 | 57,400.00 | 25,987 |
| 2026-04-24 | 58,500.00 | 59,200.00 | 57,500.00 | 57,600.00 | 57,600.00 | 18,654 |
| 2026-04-23 | 58,800.00 | 58,800.00 | 57,200.00 | 58,200.00 | 58,200.00 | 16,454 |
| 2026-04-22 | 59,000.00 | 59,800.00 | 57,700.00 | 58,800.00 | 58,800.00 | 17,757 |
| 2026-04-21 | 60,000.00 | 60,300.00 | 58,500.00 | 59,000.00 | 59,000.00 | 18,608 |
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.