S&D Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	18,850.00	18,900.00	18,450.00	18,600.00	16,824.01	11,065
2021-11-19	18,500.00	18,700.00	18,300.00	18,600.00	16,824.01	12,516
2021-11-18	18,900.00	18,900.00	18,450.00	18,700.00	16,914.47	8,143
2021-11-17	19,050.00	19,050.00	18,550.00	18,800.00	17,004.92	15,278
2021-11-16	18,550.00	19,300.00	18,300.00	18,750.00	16,959.69	37,410
2021-11-15	16,350.00	18,450.00	16,350.00	18,300.00	16,552.66	63,312
2021-11-12	16,250.00	16,550.00	15,800.00	16,500.00	14,924.53	19,370
2021-11-11	16,700.00	16,700.00	15,800.00	16,000.00	14,472.27	46,337
2021-11-10	16,600.00	16,850.00	16,500.00	16,700.00	15,105.43	13,050
2021-11-09	17,150.00	17,300.00	16,600.00	16,850.00	15,241.11	25,056
2021-11-08	17,200.00	17,850.00	17,000.00	17,150.00	15,512.46	9,193
2021-11-05	17,750.00	17,750.00	17,000.00	17,300.00	15,648.14	18,525
2021-11-04	17,950.00	18,100.00	17,600.00	17,750.00	16,055.17	10,476
2021-11-03	18,450.00	18,450.00	17,900.00	17,900.00	16,190.85	18,186
2021-11-02	18,550.00	18,550.00	18,250.00	18,450.00	16,688.34	7,680
2021-11-01	18,250.00	18,600.00	18,150.00	18,500.00	16,733.56	16,519
2021-10-29	18,550.00	18,550.00	18,150.00	18,250.00	16,507.43	16,154
2021-10-28	18,550.00	18,600.00	17,950.00	18,500.00	16,733.56	19,298
2021-10-27	18,900.00	19,050.00	18,400.00	18,400.00	16,643.11	17,071
2021-10-26	18,600.00	19,050.00	18,600.00	18,900.00	17,095.37	15,304
2021-10-25	18,750.00	18,800.00	18,550.00	18,600.00	16,824.01	9,191
2021-10-22	18,700.00	19,050.00	17,700.00	18,750.00	16,959.69	38,408
2021-10-21	19,350.00	19,400.00	18,600.00	18,700.00	16,914.47	37,034

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.