S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 67,200.00 | 72,400.00 | 65,900.00 | 70,800.00 | 70,800.00 | 57,627 |
| 2026-01-19 | 67,900.00 | 69,500.00 | 66,900.00 | 67,500.00 | 67,500.00 | 27,417 |
| 2026-01-16 | 68,800.00 | 69,500.00 | 67,300.00 | 68,500.00 | 68,500.00 | 23,997 |
| 2026-01-15 | 72,600.00 | 72,600.00 | 68,700.00 | 69,200.00 | 69,200.00 | 26,635 |
| 2026-01-14 | 68,900.00 | 72,100.00 | 68,400.00 | 71,200.00 | 71,200.00 | 40,562 |
| 2026-01-13 | 67,800.00 | 68,900.00 | 67,400.00 | 68,600.00 | 68,600.00 | 22,504 |
| 2026-01-12 | 69,900.00 | 69,900.00 | 66,800.00 | 68,900.00 | 68,900.00 | 39,108 |
| 2026-01-09 | 66,200.00 | 70,200.00 | 66,200.00 | 69,800.00 | 69,800.00 | 64,421 |
| 2026-01-08 | 66,300.00 | 66,400.00 | 64,200.00 | 65,400.00 | 65,400.00 | 25,161 |
| 2026-01-07 | 69,200.00 | 69,200.00 | 65,000.00 | 65,800.00 | 65,800.00 | 51,171 |
| 2026-01-06 | 71,300.00 | 71,300.00 | 68,800.00 | 69,200.00 | 69,200.00 | 27,091 |
| 2026-01-05 | 72,100.00 | 72,800.00 | 69,700.00 | 71,000.00 | 71,000.00 | 33,452 |
| 2026-01-02 | 69,500.00 | 73,300.00 | 68,200.00 | 72,100.00 | 72,100.00 | 58,331 |
| 2025-12-30 | 66,400.00 | 70,000.00 | 66,200.00 | 68,100.00 | 68,100.00 | 33,019 |
| 2025-12-29 | 65,100.00 | 66,600.00 | 64,700.00 | 66,000.00 | 66,000.00 | 17,643 |
| 2025-12-26 | 69,900.00 | 69,900.00 | 65,900.00 | 66,100.00 | 64,310.00 | 57,402 |
| 2025-12-24 | 71,500.00 | 71,800.00 | 69,200.00 | 69,500.00 | 67,617.93 | 19,233 |
| 2025-12-23 | 72,900.00 | 72,900.00 | 69,800.00 | 71,200.00 | 69,271.89 | 30,764 |
| 2025-12-22 | 75,100.00 | 75,100.00 | 71,800.00 | 72,700.00 | 70,731.27 | 52,245 |
| 2025-12-19 | 83,400.00 | 83,600.00 | 74,200.00 | 74,400.00 | 72,385.23 | 138,782 |
| 2025-12-18 | 69,600.00 | 92,000.00 | 69,600.00 | 87,500.00 | 85,130.48 | 269,960 |
| 2025-12-17 | 70,700.00 | 71,900.00 | 70,100.00 | 71,000.00 | 69,077.31 | 11,527 |
| 2025-12-16 | 68,900.00 | 75,000.00 | 66,600.00 | 71,100.00 | 69,174.60 | 38,519 |
| 2025-12-15 | 70,700.00 | 70,800.00 | 67,800.00 | 68,800.00 | 66,936.88 | 18,459 |
| 2025-12-12 | 67,500.00 | 72,700.00 | 67,000.00 | 71,100.00 | 69,174.60 | 26,278 |
| 2025-12-11 | 68,100.00 | 68,800.00 | 66,400.00 | 66,900.00 | 65,088.34 | 12,273 |
| 2025-12-10 | 66,000.00 | 68,800.00 | 65,300.00 | 68,000.00 | 66,158.55 | 13,284 |
| 2025-12-09 | 64,800.00 | 65,700.00 | 63,300.00 | 65,400.00 | 63,628.96 | 10,877 |
| 2025-12-08 | 68,400.00 | 68,500.00 | 64,000.00 | 64,500.00 | 62,753.33 | 59,837 |
| 2025-12-05 | 69,200.00 | 69,300.00 | 67,100.00 | 67,900.00 | 66,061.26 | 13,635 |
| 2025-12-04 | 70,000.00 | 70,700.00 | 68,300.00 | 68,700.00 | 66,839.59 | 22,634 |
| 2025-12-03 | 72,700.00 | 72,700.00 | 70,300.00 | 70,400.00 | 68,493.56 | 26,496 |
| 2025-12-02 | 74,100.00 | 74,900.00 | 71,600.00 | 71,800.00 | 69,855.64 | 15,983 |
| 2025-12-01 | 80,000.00 | 80,000.00 | 73,200.00 | 74,100.00 | 72,093.36 | 55,046 |
| 2025-11-28 | 76,500.00 | 79,200.00 | 74,200.00 | 78,300.00 | 76,179.62 | 38,299 |
| 2025-11-27 | 75,300.00 | 76,200.00 | 73,300.00 | 75,000.00 | 72,968.99 | 35,144 |
| 2025-11-26 | 71,500.00 | 76,400.00 | 70,100.00 | 76,100.00 | 74,039.20 | 43,843 |
| 2025-11-25 | 69,200.00 | 71,100.00 | 68,700.00 | 69,200.00 | 67,326.05 | 14,555 |
| 2025-11-24 | 72,800.00 | 72,800.00 | 68,600.00 | 68,900.00 | 67,034.18 | 13,828 |
| 2025-11-21 | 72,600.00 | 72,600.00 | 70,100.00 | 70,900.00 | 68,980.02 | 24,588 |
| 2025-11-20 | 72,100.00 | 75,000.00 | 71,000.00 | 72,800.00 | 70,828.56 | 47,355 |
| 2025-11-19 | 72,000.00 | 74,100.00 | 70,300.00 | 70,500.00 | 68,590.85 | 32,666 |
| 2025-11-18 | 72,700.00 | 72,700.00 | 69,700.00 | 70,000.00 | 68,104.39 | 33,585 |
| 2025-11-17 | 68,700.00 | 73,500.00 | 68,600.00 | 70,400.00 | 68,493.56 | 39,158 |
| 2025-11-14 | 67,200.00 | 73,700.00 | 66,900.00 | 67,500.00 | 65,672.09 | 46,958 |
| 2025-11-13 | 66,100.00 | 69,800.00 | 65,900.00 | 69,200.00 | 67,326.05 | 30,968 |
| 2025-11-12 | 65,200.00 | 66,900.00 | 64,900.00 | 66,900.00 | 65,088.34 | 9,038 |
| 2025-11-11 | 67,500.00 | 68,400.00 | 65,100.00 | 65,300.00 | 63,531.66 | 13,345 |
| 2025-11-10 | 65,500.00 | 67,900.00 | 65,500.00 | 67,300.00 | 65,477.50 | 13,376 |
| 2025-11-07 | 65,900.00 | 67,500.00 | 64,700.00 | 65,600.00 | 63,823.54 | 16,819 |
| 2025-11-06 | 68,700.00 | 69,900.00 | 66,500.00 | 67,000.00 | 65,185.63 | 19,541 |
| 2025-11-05 | 70,200.00 | 70,200.00 | 66,600.00 | 68,700.00 | 66,839.59 | 39,294 |
| 2025-11-04 | 71,300.00 | 72,300.00 | 70,000.00 | 70,900.00 | 68,980.02 | 36,221 |
| 2025-11-03 | 72,600.00 | 74,200.00 | 71,700.00 | 72,500.00 | 70,536.69 | 23,745 |
| 2025-10-31 | 76,000.00 | 78,800.00 | 73,100.00 | 73,700.00 | 71,704.19 | 47,843 |
| 2025-10-30 | 74,300.00 | 75,800.00 | 72,300.00 | 74,100.00 | 72,093.36 | 31,809 |
| 2025-10-29 | 75,800.00 | 75,900.00 | 73,300.00 | 73,900.00 | 71,898.77 | 39,302 |
| 2025-10-28 | 76,900.00 | 77,800.00 | 74,900.00 | 75,800.00 | 73,747.32 | 19,824 |
| 2025-10-27 | 77,600.00 | 77,800.00 | 76,200.00 | 76,600.00 | 74,525.66 | 18,141 |
| 2025-10-24 | 76,900.00 | 79,400.00 | 75,400.00 | 77,000.00 | 74,914.83 | 34,116 |
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.