S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 83,700.00 | 85,900.00 | 82,800.00 | 83,900.00 | 81,627.97 | 35,529 |
| 2025-04-23 | 86,900.00 | 87,400.00 | 81,800.00 | 83,500.00 | 81,238.80 | 47,060 |
| 2025-04-22 | 85,700.00 | 87,900.00 | 84,900.00 | 86,500.00 | 84,157.56 | 36,727 |
| 2025-04-21 | 86,000.00 | 88,800.00 | 84,100.00 | 85,600.00 | 83,281.94 | 38,559 |
| 2025-04-18 | 81,600.00 | 87,000.00 | 80,600.00 | 86,000.00 | 83,671.10 | 51,421 |
| 2025-04-17 | 82,700.00 | 84,200.00 | 80,300.00 | 81,600.00 | 79,390.26 | 37,989 |
| 2025-04-16 | 83,600.00 | 87,100.00 | 82,000.00 | 82,600.00 | 80,363.18 | 87,110 |
| 2025-04-15 | 69,900.00 | 83,800.00 | 69,900.00 | 83,500.00 | 81,238.80 | 147,573 |
| 2025-04-14 | 71,400.00 | 71,400.00 | 68,300.00 | 70,000.00 | 68,104.39 | 36,155 |
| 2025-04-11 | 66,000.00 | 70,200.00 | 65,800.00 | 69,600.00 | 67,715.22 | 35,902 |
| 2025-04-10 | 68,000.00 | 68,100.00 | 64,400.00 | 67,000.00 | 65,185.63 | 38,842 |
| 2025-04-09 | 62,900.00 | 62,900.00 | 59,800.00 | 61,500.00 | 59,834.57 | 23,861 |
| 2025-04-08 | 63,000.00 | 63,300.00 | 60,900.00 | 63,000.00 | 61,293.95 | 26,077 |
| 2025-04-07 | 60,300.00 | 62,900.00 | 58,600.00 | 61,100.00 | 59,445.40 | 66,096 |
| 2025-04-04 | 64,700.00 | 65,400.00 | 60,300.00 | 63,000.00 | 61,293.95 | 96,922 |
| 2025-04-03 | 64,500.00 | 66,900.00 | 64,500.00 | 66,200.00 | 64,407.29 | 19,618 |
| 2025-04-02 | 67,100.00 | 69,000.00 | 66,200.00 | 67,400.00 | 65,574.80 | 21,782 |
| 2025-04-01 | 67,100.00 | 69,700.00 | 64,500.00 | 67,100.00 | 65,282.92 | 47,532 |
| 2025-03-31 | 67,700.00 | 68,300.00 | 65,200.00 | 67,100.00 | 65,282.92 | 20,858 |
| 2025-03-28 | 68,200.00 | 68,800.00 | 64,200.00 | 68,000.00 | 66,158.55 | 22,951 |
| 2025-03-27 | 69,700.00 | 71,800.00 | 65,500.00 | 67,100.00 | 65,282.92 | 41,437 |
| 2025-03-26 | 71,400.00 | 71,500.00 | 67,700.00 | 70,400.00 | 68,493.56 | 29,614 |
| 2025-03-25 | 73,000.00 | 73,500.00 | 69,000.00 | 71,400.00 | 69,466.48 | 34,450 |
| 2025-03-24 | 72,500.00 | 73,300.00 | 71,300.00 | 72,500.00 | 70,536.69 | 15,823 |
| 2025-03-21 | 71,600.00 | 76,100.00 | 70,900.00 | 73,200.00 | 71,217.73 | 40,594 |
| 2025-03-20 | 71,600.00 | 73,100.00 | 70,500.00 | 71,600.00 | 69,661.06 | 30,490 |
| 2025-03-19 | 70,800.00 | 73,000.00 | 70,200.00 | 71,200.00 | 69,271.89 | 26,639 |
| 2025-03-18 | 72,300.00 | 72,400.00 | 69,800.00 | 71,200.00 | 69,271.89 | 27,663 |
| 2025-03-17 | 73,000.00 | 74,200.00 | 67,300.00 | 72,500.00 | 70,536.69 | 92,083 |
| 2025-03-14 | 70,200.00 | 75,000.00 | 70,200.00 | 74,500.00 | 72,482.53 | 60,075 |
| 2025-03-13 | 70,100.00 | 71,500.00 | 69,200.00 | 70,100.00 | 68,201.68 | 42,188 |
| 2025-03-12 | 70,000.00 | 71,500.00 | 68,300.00 | 69,500.00 | 67,617.93 | 50,796 |
| 2025-03-11 | 67,900.00 | 72,000.00 | 67,600.00 | 69,900.00 | 68,007.10 | 71,609 |
| 2025-03-10 | 71,900.00 | 72,000.00 | 68,000.00 | 70,200.00 | 68,298.97 | 37,745 |
| 2025-03-07 | 72,100.00 | 74,500.00 | 68,500.00 | 70,300.00 | 68,396.26 | 65,013 |
| 2025-03-06 | 68,200.00 | 72,900.00 | 67,100.00 | 72,100.00 | 70,147.52 | 86,984 |
| 2025-03-05 | 64,900.00 | 71,300.00 | 63,900.00 | 68,600.00 | 66,742.30 | 131,564 |
| 2025-03-04 | 61,300.00 | 67,900.00 | 61,000.00 | 64,900.00 | 63,142.50 | 134,735 |
| 2025-02-28 | 61,700.00 | 63,200.00 | 59,500.00 | 61,500.00 | 59,834.57 | 87,325 |
| 2025-02-27 | 59,000.00 | 65,700.00 | 57,900.00 | 63,000.00 | 61,293.95 | 211,748 |
| 2025-02-26 | 56,400.00 | 60,400.00 | 56,400.00 | 57,300.00 | 55,748.31 | 50,045 |
| 2025-02-25 | 58,300.00 | 60,100.00 | 56,000.00 | 57,200.00 | 55,651.01 | 84,841 |
| 2025-02-24 | 59,500.00 | 61,300.00 | 57,300.00 | 58,400.00 | 56,818.52 | 31,919 |
| 2025-02-21 | 57,400.00 | 61,900.00 | 56,500.00 | 60,000.00 | 58,375.19 | 84,214 |
| 2025-02-20 | 58,500.00 | 58,800.00 | 55,000.00 | 57,400.00 | 55,845.60 | 46,445 |
| 2025-02-19 | 59,800.00 | 61,500.00 | 58,000.00 | 58,200.00 | 56,623.93 | 67,860 |
| 2025-02-18 | 58,500.00 | 59,800.00 | 57,500.00 | 59,100.00 | 57,499.56 | 43,662 |
| 2025-02-17 | 58,800.00 | 63,500.00 | 58,000.00 | 58,600.00 | 57,013.10 | 172,229 |
| 2025-02-14 | 53,800.00 | 59,100.00 | 52,900.00 | 58,200.00 | 56,623.93 | 182,234 |
| 2025-02-13 | 55,600.00 | 56,900.00 | 53,100.00 | 54,000.00 | 52,537.67 | 68,012 |
| 2025-02-12 | 58,100.00 | 61,500.00 | 54,000.00 | 55,500.00 | 53,997.05 | 259,612 |
| 2025-02-11 | 55,600.00 | 58,900.00 | 54,000.00 | 56,900.00 | 55,359.14 | 151,621 |
| 2025-02-10 | 55,800.00 | 57,000.00 | 54,700.00 | 55,800.00 | 54,288.93 | 91,001 |
| 2025-02-07 | 57,000.00 | 59,100.00 | 53,800.00 | 57,000.00 | 55,456.43 | 430,532 |
| 2025-02-06 | 49,550.00 | 56,000.00 | 47,950.00 | 56,000.00 | 54,483.51 | 823,696 |
| 2025-02-05 | 43,300.00 | 44,500.00 | 42,500.00 | 43,150.00 | 41,981.49 | 34,876 |
| 2025-02-04 | 44,800.00 | 44,800.00 | 42,300.00 | 43,350.00 | 42,176.07 | 52,283 |
| 2025-02-03 | 43,100.00 | 44,800.00 | 41,800.00 | 44,150.00 | 42,954.41 | 49,639 |
| 2025-01-31 | 45,350.00 | 45,400.00 | 43,250.00 | 43,950.00 | 42,759.83 | 32,766 |
| 2025-01-24 | 44,900.00 | 45,500.00 | 44,250.00 | 45,350.00 | 44,121.91 | 41,190 |
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.