S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 78,500.00 | 81,000.00 | 76,700.00 | 77,000.00 | 74,914.83 | 25,322 |
| 2025-10-22 | 78,100.00 | 80,100.00 | 77,500.00 | 79,200.00 | 77,055.25 | 25,274 |
| 2025-10-21 | 83,000.00 | 83,100.00 | 78,700.00 | 79,500.00 | 77,347.13 | 29,688 |
| 2025-10-20 | 80,500.00 | 83,000.00 | 79,800.00 | 82,300.00 | 80,071.30 | 56,945 |
| 2025-10-17 | 84,400.00 | 84,400.00 | 79,500.00 | 79,900.00 | 77,736.29 | 97,534 |
| 2025-10-16 | 91,600.00 | 91,900.00 | 83,700.00 | 84,500.00 | 82,211.72 | 176,697 |
| 2025-10-15 | 96,600.00 | 99,800.00 | 91,200.00 | 91,700.00 | 89,216.75 | 73,186 |
| 2025-10-14 | 100,000.00 | 100,100.00 | 96,800.00 | 97,900.00 | 95,248.85 | 18,481 |
| 2025-10-13 | 99,300.00 | 101,300.00 | 97,500.00 | 100,100.00 | 97,389.27 | 19,676 |
| 2025-10-10 | 102,800.00 | 102,800.00 | 96,800.00 | 100,500.00 | 97,778.44 | 45,616 |
| 2025-10-02 | 108,000.00 | 108,200.00 | 102,600.00 | 104,000.00 | 101,183.66 | 47,533 |
| 2025-10-01 | 111,800.00 | 111,800.00 | 107,500.00 | 110,000.00 | 107,021.18 | 31,973 |
| 2025-09-30 | 111,600.00 | 112,800.00 | 109,500.00 | 111,400.00 | 108,383.27 | 16,044 |
| 2025-09-29 | 111,000.00 | 112,600.00 | 109,600.00 | 112,400.00 | 109,356.19 | 10,628 |
| 2025-09-26 | 110,500.00 | 113,600.00 | 108,900.00 | 112,000.00 | 108,967.02 | 19,282 |
| 2025-09-25 | 110,500.00 | 111,900.00 | 108,800.00 | 111,000.00 | 107,994.10 | 15,555 |
| 2025-09-24 | 112,800.00 | 112,800.00 | 110,000.00 | 111,200.00 | 108,188.68 | 16,271 |
| 2025-09-23 | 115,000.00 | 115,000.00 | 110,600.00 | 110,700.00 | 107,702.22 | 26,882 |
| 2025-09-22 | 116,000.00 | 116,600.00 | 113,700.00 | 115,000.00 | 111,885.78 | 14,556 |
| 2025-09-19 | 116,900.00 | 116,900.00 | 113,100.00 | 115,100.00 | 111,983.07 | 24,889 |
| 2025-09-18 | 120,400.00 | 121,100.00 | 115,700.00 | 117,000.00 | 113,831.62 | 34,927 |
| 2025-09-17 | 122,600.00 | 122,600.00 | 116,300.00 | 119,300.00 | 116,069.33 | 36,286 |
| 2025-09-16 | 125,600.00 | 125,600.00 | 119,900.00 | 121,500.00 | 118,209.76 | 41,823 |
| 2025-09-15 | 127,200.00 | 134,000.00 | 122,400.00 | 126,900.00 | 123,463.53 | 44,893 |
| 2025-09-12 | 133,500.00 | 134,600.00 | 127,700.00 | 130,200.00 | 126,674.16 | 51,247 |
| 2025-09-11 | 123,800.00 | 131,200.00 | 119,000.00 | 127,000.00 | 123,560.82 | 86,361 |
| 2025-09-10 | 123,300.00 | 126,800.00 | 121,300.00 | 124,500.00 | 121,128.52 | 30,886 |
| 2025-09-09 | 122,500.00 | 125,600.00 | 119,500.00 | 124,500.00 | 121,128.52 | 31,207 |
| 2025-09-08 | 122,000.00 | 122,900.00 | 120,000.00 | 122,700.00 | 119,377.26 | 13,645 |
| 2025-09-05 | 124,000.00 | 124,200.00 | 121,500.00 | 121,900.00 | 118,598.93 | 11,033 |
| 2025-09-04 | 123,300.00 | 124,500.00 | 121,000.00 | 123,300.00 | 119,961.01 | 16,020 |
| 2025-09-03 | 125,100.00 | 125,400.00 | 120,100.00 | 123,300.00 | 119,961.01 | 12,960 |
| 2025-09-02 | 128,400.00 | 128,400.00 | 122,600.00 | 125,100.00 | 121,712.27 | 25,351 |
| 2025-09-01 | 133,300.00 | 133,500.00 | 124,100.00 | 127,000.00 | 123,560.82 | 48,032 |
| 2025-08-29 | 135,600.00 | 135,600.00 | 128,000.00 | 132,100.00 | 128,522.71 | 31,829 |
| 2025-08-28 | 124,100.00 | 135,900.00 | 123,500.00 | 134,000.00 | 130,371.26 | 108,786 |
| 2025-08-27 | 128,000.00 | 128,000.00 | 123,400.00 | 124,800.00 | 121,420.39 | 32,617 |
| 2025-08-26 | 121,400.00 | 128,800.00 | 118,100.00 | 126,700.00 | 123,268.94 | 66,402 |
| 2025-08-25 | 120,000.00 | 123,000.00 | 117,100.00 | 122,000.00 | 118,696.22 | 51,997 |
| 2025-08-22 | 116,900.00 | 122,500.00 | 116,700.00 | 121,000.00 | 117,723.30 | 87,676 |
| 2025-08-21 | 109,300.00 | 112,700.00 | 107,500.00 | 111,700.00 | 108,675.14 | 36,402 |
| 2025-08-20 | 103,400.00 | 105,500.00 | 100,000.00 | 105,100.00 | 102,253.87 | 38,048 |
| 2025-08-19 | 108,200.00 | 109,700.00 | 104,800.00 | 106,700.00 | 103,810.54 | 26,499 |
| 2025-08-18 | 109,300.00 | 110,300.00 | 104,100.00 | 108,600.00 | 105,659.09 | 99,715 |
| 2025-08-14 | 123,000.00 | 124,600.00 | 115,000.00 | 115,600.00 | 112,469.53 | 44,316 |
| 2025-08-13 | 124,700.00 | 124,700.00 | 115,800.00 | 121,500.00 | 118,209.76 | 35,113 |
| 2025-08-12 | 124,400.00 | 125,300.00 | 119,500.00 | 123,000.00 | 119,669.14 | 37,047 |
| 2025-08-11 | 121,500.00 | 127,700.00 | 121,100.00 | 125,900.00 | 122,490.61 | 88,286 |
| 2025-08-08 | 115,300.00 | 118,800.00 | 113,100.00 | 118,500.00 | 115,291.00 | 31,611 |
| 2025-08-07 | 115,100.00 | 117,000.00 | 114,000.00 | 116,600.00 | 113,442.45 | 17,215 |
| 2025-08-06 | 113,000.00 | 116,300.00 | 111,400.00 | 116,100.00 | 112,955.99 | 35,492 |
| 2025-08-05 | 112,500.00 | 117,100.00 | 110,700.00 | 113,200.00 | 110,134.52 | 56,105 |
| 2025-08-04 | 109,100.00 | 111,900.00 | 107,000.00 | 109,100.00 | 106,145.55 | 33,770 |
| 2025-08-01 | 112,100.00 | 115,800.00 | 108,000.00 | 110,000.00 | 107,021.18 | 63,775 |
| 2025-07-31 | 105,800.00 | 116,200.00 | 105,300.00 | 113,800.00 | 110,718.28 | 76,934 |
| 2025-07-30 | 106,900.00 | 109,900.00 | 104,300.00 | 106,200.00 | 103,324.08 | 45,562 |
| 2025-07-29 | 104,800.00 | 106,500.00 | 102,500.00 | 103,900.00 | 101,086.37 | 40,056 |
| 2025-07-28 | 106,500.00 | 106,500.00 | 99,800.00 | 101,100.00 | 98,362.19 | 102,983 |
| 2025-07-25 | 113,000.00 | 113,000.00 | 106,800.00 | 108,100.00 | 105,172.63 | 57,722 |
| 2025-07-24 | 117,500.00 | 118,300.00 | 110,200.00 | 113,000.00 | 109,939.94 | 66,809 |
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.