S&D Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	18,200.00	18,700.00	18,200.00	18,550.00	16,906.22	3,386
2022-02-17	18,850.00	18,950.00	18,250.00	18,600.00	16,951.79	11,228
2022-02-16	19,050.00	19,050.00	18,550.00	18,650.00	16,997.36	4,766
2022-02-15	18,800.00	19,000.00	18,200.00	18,600.00	16,951.79	4,993
2022-02-14	18,500.00	19,050.00	18,050.00	18,800.00	17,134.07	12,084
2022-02-11	18,900.00	19,150.00	18,750.00	18,850.00	17,179.64	13,819
2022-02-10	18,600.00	18,900.00	18,350.00	18,850.00	17,179.64	10,573
2022-02-09	18,200.00	19,300.00	18,200.00	18,650.00	16,997.36	21,356
2022-02-08	18,100.00	18,250.00	17,900.00	18,200.00	16,587.24	6,806
2022-02-07	18,300.00	18,300.00	18,000.00	18,200.00	16,587.24	11,557
2022-02-04	17,950.00	18,550.00	17,900.00	18,300.00	16,678.38	56,331
2022-02-03	18,100.00	18,700.00	17,450.00	18,400.00	16,769.51	4,324
2022-01-28	17,400.00	18,100.00	17,400.00	17,750.00	16,177.11	8,959
2022-01-27	18,150.00	18,150.00	17,000.00	17,300.00	15,766.99	9,995
2022-01-26	18,300.00	18,550.00	18,000.00	18,150.00	16,541.67	6,153
2022-01-25	18,550.00	18,650.00	17,600.00	18,300.00	16,678.38	28,578
2022-01-24	18,750.00	18,750.00	18,250.00	18,550.00	16,906.22	9,263
2022-01-21	19,100.00	19,100.00	18,650.00	18,800.00	17,134.07	6,398
2022-01-20	18,900.00	19,100.00	18,600.00	19,100.00	17,407.48	8,238
2022-01-19	18,600.00	19,050.00	18,450.00	18,750.00	17,088.50	17,154
2022-01-18	18,450.00	20,700.00	18,450.00	18,900.00	17,225.21	79,769
2022-01-17	18,650.00	18,850.00	18,500.00	18,500.00	16,860.65	8,173
2022-01-14	18,950.00	18,950.00	18,450.00	18,650.00	16,997.36	18,834
2022-01-13	19,100.00	19,150.00	18,750.00	18,950.00	17,270.78	4,926
2022-01-12	18,750.00	19,300.00	18,500.00	19,100.00	17,407.48	15,540
2022-01-11	19,400.00	19,400.00	18,800.00	18,800.00	17,134.07	12,849
2022-01-10	19,500.00	19,600.00	18,900.00	19,400.00	17,680.90	13,834
2022-01-07	19,000.00	19,600.00	18,950.00	19,300.00	17,589.76	7,043
2022-01-06	18,850.00	19,300.00	18,800.00	19,000.00	17,316.35	10,785
2022-01-05	19,400.00	19,400.00	18,800.00	19,050.00	17,361.92	11,104
2022-01-04	19,550.00	19,550.00	19,250.00	19,450.00	17,726.47	10,039
2022-01-03	19,300.00	19,500.00	19,000.00	19,400.00	17,680.90	9,011
2021-12-30	19,800.00	19,900.00	19,150.00	19,150.00	17,453.05	12,459
2021-12-29	19,900.00	20,100.00	19,400.00	19,800.00	18,045.46	6,947
2021-12-28	19,600.00	20,000.00	19,300.00	19,900.00	17,999.89	29,214
2021-12-27	18,850.00	19,600.00	18,750.00	19,400.00	17,547.63	24,611
2021-12-24	19,300.00	19,300.00	18,900.00	18,900.00	17,095.37	12,477
2021-12-23	19,500.00	19,600.00	19,050.00	19,300.00	17,457.18	22,225
2021-12-22	18,750.00	19,500.00	18,700.00	19,300.00	17,457.18	38,674
2021-12-21	18,700.00	19,050.00	18,300.00	18,650.00	16,869.24	27,380
2021-12-20	19,000.00	19,300.00	18,600.00	18,650.00	16,869.24	12,740
2021-12-17	19,000.00	19,250.00	18,450.00	19,000.00	17,185.82	29,320
2021-12-16	19,450.00	19,650.00	18,800.00	18,950.00	17,140.59	28,194
2021-12-15	18,700.00	19,350.00	18,700.00	19,250.00	17,411.95	32,659
2021-12-14	18,400.00	19,200.00	18,250.00	18,700.00	16,914.47	19,843
2021-12-13	18,300.00	19,500.00	18,050.00	18,400.00	16,643.11	53,960
2021-12-10	17,850.00	18,900.00	17,800.00	18,250.00	16,507.43	26,719
2021-12-09	18,150.00	18,250.00	17,750.00	17,900.00	16,190.85	8,419
2021-12-08	18,300.00	18,500.00	17,800.00	18,100.00	16,371.76	70,332
2021-12-07	18,400.00	18,550.00	18,150.00	18,300.00	16,552.66	11,541
2021-12-06	17,600.00	19,250.00	17,600.00	18,350.00	16,597.88	57,911
2021-12-03	17,750.00	17,850.00	17,500.00	17,850.00	16,145.63	5,128
2021-12-02	17,850.00	18,450.00	17,450.00	17,750.00	16,055.17	19,582
2021-12-01	17,900.00	18,000.00	17,050.00	17,800.00	16,100.40	5,075
2021-11-30	18,150.00	18,150.00	17,300.00	17,950.00	16,236.08	7,183
2021-11-29	17,900.00	18,100.00	17,400.00	17,950.00	16,236.08	7,671
2021-11-26	18,400.00	18,400.00	17,650.00	18,200.00	16,462.21	16,681
2021-11-25	18,500.00	18,550.00	18,050.00	18,250.00	16,507.43	5,666
2021-11-24	18,450.00	18,650.00	18,050.00	18,250.00	16,507.43	6,917
2021-11-23	18,600.00	18,600.00	17,300.00	18,500.00	16,733.56	5,144

← NewerPage 20 of 21 · 1,224 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.