S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 60,000.00 | 60,000.00 | 58,900.00 | 59,700.00 | 59,700.00 | 13,868 |
| 2026-04-17 | 61,000.00 | 62,100.00 | 58,700.00 | 59,900.00 | 59,900.00 | 28,190 |
| 2026-04-16 | 57,500.00 | 62,200.00 | 57,500.00 | 60,800.00 | 60,800.00 | 46,567 |
| 2026-04-15 | 56,400.00 | 57,700.00 | 55,700.00 | 57,400.00 | 57,400.00 | 17,408 |
| 2026-04-14 | 58,900.00 | 58,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | 36,481 |
| 2026-04-13 | 55,900.00 | 59,800.00 | 55,900.00 | 58,200.00 | 58,200.00 | 32,647 |
| 2026-04-10 | 56,700.00 | 57,000.00 | 56,200.00 | 56,900.00 | 56,900.00 | 12,836 |
| 2026-04-09 | 55,400.00 | 57,800.00 | 55,200.00 | 56,400.00 | 56,400.00 | 14,380 |
| 2026-04-08 | 53,700.00 | 56,300.00 | 53,600.00 | 55,400.00 | 55,400.00 | 14,869 |
| 2026-04-07 | 53,300.00 | 54,250.00 | 52,200.00 | 52,400.00 | 52,400.00 | 9,810 |
| 2026-04-06 | 55,100.00 | 55,800.00 | 53,300.00 | 53,300.00 | 53,300.00 | 11,103 |
| 2026-04-03 | 52,700.00 | 57,700.00 | 52,700.00 | 55,100.00 | 55,100.00 | 38,508 |
| 2026-04-02 | 57,000.00 | 57,000.00 | 51,300.00 | 51,500.00 | 51,500.00 | 37,929 |
| 2026-04-01 | 53,000.00 | 58,000.00 | 52,800.00 | 57,000.00 | 57,000.00 | 26,326 |
| 2026-03-31 | 54,000.00 | 54,600.00 | 52,100.00 | 52,600.00 | 52,600.00 | 18,121 |
| 2026-03-30 | 54,300.00 | 54,300.00 | 52,300.00 | 54,000.00 | 54,000.00 | 26,729 |
| 2026-03-27 | 52,500.00 | 56,300.00 | 52,500.00 | 56,300.00 | 56,300.00 | 25,748 |
| 2026-03-26 | 55,500.00 | 55,800.00 | 53,400.00 | 53,500.00 | 53,500.00 | 13,760 |
| 2026-03-25 | 53,600.00 | 56,900.00 | 53,500.00 | 55,800.00 | 55,800.00 | 25,172 |
| 2026-03-24 | 53,200.00 | 56,400.00 | 53,200.00 | 53,600.00 | 53,600.00 | 34,204 |
| 2026-03-23 | 54,100.00 | 55,500.00 | 52,800.00 | 53,100.00 | 53,100.00 | 20,184 |
| 2026-03-20 | 54,200.00 | 56,100.00 | 53,700.00 | 54,500.00 | 54,500.00 | 15,613 |
| 2026-03-19 | 54,400.00 | 55,400.00 | 53,700.00 | 54,100.00 | 54,100.00 | 13,201 |
| 2026-03-18 | 55,100.00 | 56,000.00 | 54,900.00 | 55,800.00 | 55,800.00 | 13,107 |
| 2026-03-17 | 54,400.00 | 56,500.00 | 54,100.00 | 55,100.00 | 55,100.00 | 15,981 |
| 2026-03-16 | 54,800.00 | 54,900.00 | 52,800.00 | 54,300.00 | 54,300.00 | 9,778 |
| 2026-03-13 | 55,300.00 | 55,900.00 | 53,600.00 | 55,000.00 | 55,000.00 | 7,968 |
| 2026-03-12 | 54,600.00 | 55,500.00 | 53,800.00 | 55,300.00 | 55,300.00 | 9,464 |
| 2026-03-11 | 53,900.00 | 56,500.00 | 53,300.00 | 54,700.00 | 54,700.00 | 38,703 |
| 2026-03-10 | 51,900.00 | 54,100.00 | 51,700.00 | 53,700.00 | 53,700.00 | 21,287 |
| 2026-03-09 | 52,600.00 | 52,700.00 | 49,550.00 | 50,900.00 | 50,900.00 | 36,904 |
| 2026-03-06 | 53,800.00 | 54,600.00 | 51,800.00 | 54,000.00 | 54,000.00 | 26,041 |
| 2026-03-05 | 54,500.00 | 55,900.00 | 52,800.00 | 53,800.00 | 53,800.00 | 37,876 |
| 2026-03-04 | 57,200.00 | 58,000.00 | 51,400.00 | 52,300.00 | 52,300.00 | 63,101 |
| 2026-03-03 | 62,700.00 | 62,900.00 | 59,500.00 | 59,600.00 | 59,600.00 | 44,622 |
| 2026-02-27 | 64,000.00 | 64,700.00 | 62,500.00 | 63,100.00 | 63,100.00 | 25,465 |
| 2026-02-26 | 65,000.00 | 65,400.00 | 64,000.00 | 64,000.00 | 64,000.00 | 35,523 |
| 2026-02-25 | 66,200.00 | 66,300.00 | 64,600.00 | 65,900.00 | 65,900.00 | 26,988 |
| 2026-02-24 | 67,600.00 | 68,100.00 | 65,600.00 | 66,200.00 | 66,200.00 | 22,922 |
| 2026-02-23 | 66,600.00 | 70,600.00 | 66,600.00 | 67,000.00 | 67,000.00 | 59,222 |
| 2026-02-20 | 66,000.00 | 66,600.00 | 65,000.00 | 65,400.00 | 65,400.00 | 21,595 |
| 2026-02-19 | 66,600.00 | 66,700.00 | 65,600.00 | 65,700.00 | 65,700.00 | 19,260 |
| 2026-02-13 | 68,900.00 | 68,900.00 | 66,600.00 | 67,000.00 | 67,000.00 | 14,082 |
| 2026-02-12 | 67,900.00 | 69,900.00 | 67,400.00 | 68,900.00 | 68,900.00 | 13,076 |
| 2026-02-11 | 69,900.00 | 71,700.00 | 67,800.00 | 67,800.00 | 67,800.00 | 31,366 |
| 2026-02-10 | 65,800.00 | 71,300.00 | 65,800.00 | 69,200.00 | 69,200.00 | 40,278 |
| 2026-02-09 | 66,300.00 | 67,100.00 | 65,200.00 | 65,800.00 | 65,800.00 | 17,801 |
| 2026-02-06 | 65,600.00 | 66,300.00 | 62,300.00 | 65,200.00 | 65,200.00 | 21,929 |
| 2026-02-05 | 66,600.00 | 67,500.00 | 65,000.00 | 65,600.00 | 65,600.00 | 23,321 |
| 2026-02-04 | 65,800.00 | 68,000.00 | 65,000.00 | 67,700.00 | 67,700.00 | 23,371 |
| 2026-02-03 | 67,400.00 | 68,200.00 | 65,200.00 | 65,800.00 | 65,800.00 | 42,586 |
| 2026-02-02 | 70,000.00 | 71,200.00 | 66,000.00 | 66,500.00 | 66,500.00 | 50,036 |
| 2026-01-30 | 73,900.00 | 74,300.00 | 69,900.00 | 70,100.00 | 70,100.00 | 47,116 |
| 2026-01-29 | 73,600.00 | 75,900.00 | 71,200.00 | 73,900.00 | 73,900.00 | 34,259 |
| 2026-01-28 | 72,500.00 | 75,700.00 | 72,400.00 | 73,500.00 | 73,500.00 | 40,182 |
| 2026-01-27 | 71,300.00 | 73,600.00 | 70,600.00 | 72,500.00 | 72,500.00 | 23,367 |
| 2026-01-26 | 72,100.00 | 73,700.00 | 70,600.00 | 72,000.00 | 72,000.00 | 27,515 |
| 2026-01-23 | 71,000.00 | 73,300.00 | 70,700.00 | 71,900.00 | 71,900.00 | 36,198 |
| 2026-01-22 | 68,800.00 | 73,500.00 | 67,500.00 | 70,900.00 | 70,900.00 | 60,735 |
| 2026-01-21 | 69,800.00 | 71,200.00 | 67,400.00 | 68,800.00 | 68,800.00 | 23,016 |
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.