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 |
| 2021-10-20 | 19,850.00 | 20,100.00 | 19,300.00 | 19,400.00 | 17,547.63 | 31,201 |
| 2021-10-19 | 19,650.00 | 19,800.00 | 19,450.00 | 19,800.00 | 17,909.43 | 23,589 |
| 2021-10-18 | 19,950.00 | 20,000.00 | 19,550.00 | 19,650.00 | 17,773.76 | 16,289 |
| 2021-10-15 | 20,250.00 | 20,350.00 | 19,750.00 | 19,900.00 | 17,999.89 | 19,758 |
| 2021-10-14 | 20,000.00 | 20,350.00 | 19,800.00 | 20,050.00 | 18,135.56 | 27,349 |
← NewerPage 21 of 21 · 1,228 trading days
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.