S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 120,000.00 | 123,200.00 | 115,600.00 | 117,400.00 | 114,220.79 | 44,945 |
| 2025-07-22 | 120,400.00 | 120,800.00 | 115,900.00 | 118,800.00 | 115,582.87 | 50,474 |
| 2025-07-21 | 113,000.00 | 120,000.00 | 110,000.00 | 118,100.00 | 114,901.83 | 88,416 |
| 2025-07-18 | 111,400.00 | 116,300.00 | 110,000.00 | 112,000.00 | 108,967.02 | 102,193 |
| 2025-07-17 | 107,500.00 | 112,000.00 | 106,600.00 | 109,300.00 | 106,340.14 | 84,288 |
| 2025-07-16 | 112,900.00 | 112,900.00 | 106,300.00 | 107,000.00 | 104,102.42 | 89,795 |
| 2025-07-15 | 112,800.00 | 116,400.00 | 108,100.00 | 114,800.00 | 111,691.20 | 168,052 |
| 2025-07-14 | 113,700.00 | 116,000.00 | 97,600.00 | 108,400.00 | 105,464.51 | 520,327 |
| 2025-07-11 | 134,100.00 | 134,300.00 | 128,500.00 | 131,700.00 | 128,133.54 | 58,039 |
| 2025-07-10 | 142,500.00 | 143,000.00 | 133,600.00 | 134,500.00 | 130,857.72 | 46,558 |
| 2025-07-09 | 141,900.00 | 142,100.00 | 136,600.00 | 139,900.00 | 136,111.48 | 22,083 |
| 2025-07-08 | 129,100.00 | 139,300.00 | 125,900.00 | 139,100.00 | 135,333.15 | 62,998 |
| 2025-07-07 | 120,900.00 | 129,300.00 | 120,000.00 | 129,100.00 | 125,603.95 | 44,488 |
| 2025-07-04 | 126,400.00 | 126,950.00 | 115,000.00 | 119,600.00 | 116,361.21 | 71,911 |
| 2025-07-03 | 131,500.00 | 131,500.00 | 125,400.00 | 126,300.00 | 122,879.77 | 23,088 |
| 2025-07-02 | 130,100.00 | 131,500.00 | 125,300.00 | 129,900.00 | 126,382.28 | 32,815 |
| 2025-07-01 | 139,000.00 | 139,000.00 | 129,100.00 | 131,600.00 | 128,036.25 | 53,910 |
| 2025-06-30 | 134,700.00 | 138,500.00 | 131,000.00 | 137,200.00 | 133,484.60 | 25,571 |
| 2025-06-27 | 137,100.00 | 138,500.00 | 129,900.00 | 134,700.00 | 131,052.30 | 38,892 |
| 2025-06-26 | 145,400.00 | 145,400.00 | 121,900.00 | 137,100.00 | 133,387.31 | 75,853 |
| 2025-06-25 | 140,600.00 | 149,800.00 | 138,200.00 | 145,400.00 | 141,462.54 | 57,868 |
| 2025-06-24 | 143,500.00 | 146,600.00 | 138,100.00 | 140,500.00 | 136,695.23 | 61,743 |
| 2025-06-23 | 135,900.00 | 148,800.00 | 134,100.00 | 143,400.00 | 139,516.70 | 82,980 |
| 2025-06-20 | 135,000.00 | 139,900.00 | 134,300.00 | 135,900.00 | 132,219.80 | 35,330 |
| 2025-06-19 | 136,500.00 | 136,900.00 | 132,800.00 | 135,000.00 | 131,344.18 | 36,311 |
| 2025-06-18 | 136,400.00 | 140,400.00 | 134,600.00 | 136,600.00 | 132,900.85 | 41,556 |
| 2025-06-17 | 137,500.00 | 139,100.00 | 132,800.00 | 137,700.00 | 133,971.06 | 64,088 |
| 2025-06-16 | 111,500.00 | 139,900.00 | 111,500.00 | 137,500.00 | 133,776.48 | 190,085 |
| 2025-06-13 | 106,300.00 | 113,000.00 | 105,000.00 | 111,200.00 | 108,188.68 | 96,727 |
| 2025-06-12 | 107,300.00 | 107,300.00 | 101,500.00 | 104,100.00 | 101,280.95 | 48,986 |
| 2025-06-11 | 98,900.00 | 111,700.00 | 97,300.00 | 105,800.00 | 102,934.92 | 160,782 |
| 2025-06-10 | 94,400.00 | 97,900.00 | 92,600.00 | 97,600.00 | 94,956.97 | 67,229 |
| 2025-06-09 | 96,000.00 | 96,800.00 | 92,200.00 | 94,400.00 | 91,843.63 | 44,011 |
| 2025-06-05 | 97,200.00 | 97,500.00 | 93,200.00 | 95,600.00 | 93,011.13 | 64,413 |
| 2025-06-04 | 91,400.00 | 97,700.00 | 91,400.00 | 97,500.00 | 94,859.68 | 112,567 |
| 2025-06-02 | 90,800.00 | 92,700.00 | 90,200.00 | 91,200.00 | 88,730.29 | 44,595 |
| 2025-05-30 | 90,200.00 | 91,700.00 | 89,000.00 | 89,700.00 | 87,270.91 | 34,816 |
| 2025-05-29 | 90,800.00 | 91,600.00 | 88,800.00 | 90,300.00 | 87,854.66 | 39,028 |
| 2025-05-28 | 93,000.00 | 93,500.00 | 88,100.00 | 90,800.00 | 88,341.12 | 61,210 |
| 2025-05-27 | 88,100.00 | 94,500.00 | 87,800.00 | 93,000.00 | 90,481.54 | 84,334 |
| 2025-05-26 | 88,100.00 | 88,500.00 | 82,600.00 | 87,800.00 | 85,422.36 | 80,194 |
| 2025-05-23 | 88,900.00 | 90,200.00 | 85,900.00 | 87,700.00 | 85,325.07 | 92,094 |
| 2025-05-22 | 90,900.00 | 91,600.00 | 87,700.00 | 88,900.00 | 86,492.57 | 67,791 |
| 2025-05-21 | 92,400.00 | 92,600.00 | 89,800.00 | 91,400.00 | 88,924.87 | 43,586 |
| 2025-05-20 | 90,100.00 | 93,400.00 | 89,500.00 | 92,400.00 | 89,897.79 | 89,609 |
| 2025-05-19 | 90,000.00 | 92,000.00 | 87,100.00 | 88,600.00 | 86,200.70 | 96,505 |
| 2025-05-16 | 97,900.00 | 99,000.00 | 87,400.00 | 90,000.00 | 87,562.78 | 553,296 |
| 2025-05-15 | 97,800.00 | 102,100.00 | 95,500.00 | 100,200.00 | 97,486.57 | 128,630 |
| 2025-05-14 | 99,500.00 | 101,500.00 | 94,000.00 | 97,400.00 | 94,762.39 | 139,962 |
| 2025-05-13 | 96,600.00 | 101,900.00 | 93,700.00 | 99,500.00 | 96,805.52 | 74,503 |
| 2025-05-12 | 102,300.00 | 103,600.00 | 95,500.00 | 96,600.00 | 93,984.05 | 64,596 |
| 2025-05-09 | 98,500.00 | 101,400.00 | 97,200.00 | 100,400.00 | 97,681.15 | 43,771 |
| 2025-05-08 | 90,500.00 | 101,000.00 | 89,600.00 | 98,500.00 | 95,832.60 | 153,770 |
| 2025-05-07 | 91,200.00 | 93,000.00 | 88,200.00 | 89,500.00 | 87,076.32 | 50,828 |
| 2025-05-02 | 90,200.00 | 95,000.00 | 90,200.00 | 91,700.00 | 89,216.75 | 58,983 |
| 2025-04-30 | 90,400.00 | 91,200.00 | 89,100.00 | 90,200.00 | 87,757.37 | 22,854 |
| 2025-04-29 | 91,700.00 | 93,500.00 | 90,000.00 | 91,200.00 | 88,730.29 | 43,036 |
| 2025-04-28 | 86,000.00 | 90,700.00 | 84,900.00 | 90,700.00 | 88,243.83 | 63,492 |
| 2025-04-25 | 85,400.00 | 86,800.00 | 83,600.00 | 86,000.00 | 83,671.10 | 25,319 |
| 2025-04-24 | 83,700.00 | 85,900.00 | 82,800.00 | 83,900.00 | 81,627.97 | 35,529 |
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.