S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 46,000.00 | 46,250.00 | 44,250.00 | 45,350.00 | 44,121.91 | 32,441 |
| 2025-01-22 | 46,200.00 | 46,250.00 | 44,250.00 | 45,550.00 | 44,316.50 | 54,988 |
| 2025-01-21 | 47,000.00 | 47,500.00 | 45,500.00 | 45,900.00 | 44,657.02 | 38,090 |
| 2025-01-20 | 47,600.00 | 49,500.00 | 45,900.00 | 46,550.00 | 45,289.42 | 64,466 |
| 2025-01-17 | 46,950.00 | 49,550.00 | 46,050.00 | 48,200.00 | 46,894.74 | 121,470 |
| 2025-01-16 | 43,500.00 | 46,500.00 | 43,050.00 | 46,300.00 | 45,046.19 | 77,879 |
| 2025-01-15 | 45,100.00 | 45,200.00 | 42,800.00 | 43,050.00 | 41,884.20 | 76,522 |
| 2025-01-14 | 45,050.00 | 45,950.00 | 43,800.00 | 45,050.00 | 43,830.04 | 37,565 |
| 2025-01-13 | 44,500.00 | 46,100.00 | 43,800.00 | 44,800.00 | 43,586.81 | 72,503 |
| 2025-01-10 | 44,250.00 | 44,750.00 | 42,400.00 | 44,300.00 | 43,100.35 | 53,786 |
| 2025-01-09 | 40,650.00 | 44,900.00 | 40,350.00 | 44,100.00 | 42,905.76 | 123,916 |
| 2025-01-08 | 42,300.00 | 43,000.00 | 40,150.00 | 40,300.00 | 39,208.67 | 63,647 |
| 2025-01-07 | 42,400.00 | 43,200.00 | 40,800.00 | 42,600.00 | 41,446.38 | 76,299 |
| 2025-01-06 | 43,700.00 | 43,800.00 | 41,500.00 | 42,350.00 | 41,203.15 | 42,369 |
| 2025-01-03 | 41,650.00 | 43,700.00 | 41,250.00 | 43,050.00 | 41,884.20 | 50,821 |
| 2025-01-02 | 43,650.00 | 44,450.00 | 41,300.00 | 41,650.00 | 40,522.11 | 75,991 |
| 2024-12-30 | 45,400.00 | 45,650.00 | 43,900.00 | 44,200.00 | 43,003.06 | 46,679 |
| 2024-12-27 | 47,800.00 | 47,800.00 | 44,300.00 | 45,900.00 | 44,657.02 | 51,319 |
| 2024-12-26 | 48,400.00 | 49,200.00 | 47,500.00 | 47,800.00 | 45,727.23 | 46,970 |
| 2024-12-24 | 48,100.00 | 49,550.00 | 47,550.00 | 48,400.00 | 46,301.21 | 65,659 |
| 2024-12-23 | 48,500.00 | 49,800.00 | 47,350.00 | 48,800.00 | 46,683.87 | 91,316 |
| 2024-12-20 | 48,600.00 | 50,300.00 | 46,550.00 | 48,500.00 | 46,396.88 | 171,921 |
| 2024-12-19 | 40,850.00 | 52,900.00 | 40,850.00 | 49,000.00 | 46,875.20 | 757,250 |
| 2024-12-18 | 43,050.00 | 43,050.00 | 40,150.00 | 40,900.00 | 39,126.44 | 88,931 |
| 2024-12-17 | 46,800.00 | 48,750.00 | 42,700.00 | 43,050.00 | 41,183.21 | 158,197 |
| 2024-12-16 | 43,500.00 | 46,500.00 | 43,100.00 | 46,050.00 | 44,053.12 | 91,681 |
| 2024-12-13 | 43,200.00 | 43,900.00 | 41,450.00 | 42,650.00 | 40,800.55 | 41,909 |
| 2024-12-12 | 44,250.00 | 44,400.00 | 42,600.00 | 43,200.00 | 41,326.70 | 45,864 |
| 2024-12-11 | 41,800.00 | 44,450.00 | 40,650.00 | 43,150.00 | 41,278.87 | 107,171 |
| 2024-12-10 | 36,800.00 | 40,750.00 | 36,800.00 | 40,250.00 | 38,504.62 | 87,952 |
| 2024-12-09 | 37,500.00 | 38,550.00 | 36,150.00 | 36,400.00 | 34,821.57 | 46,165 |
| 2024-12-06 | 40,150.00 | 40,950.00 | 37,500.00 | 38,700.00 | 37,021.84 | 86,166 |
| 2024-12-05 | 36,050.00 | 41,800.00 | 34,950.00 | 39,600.00 | 37,882.81 | 293,918 |
| 2024-12-04 | 35,550.00 | 40,350.00 | 33,600.00 | 36,400.00 | 34,821.57 | 621,830 |
| 2024-12-03 | 31,400.00 | 32,200.00 | 30,800.00 | 32,000.00 | 30,612.37 | 57,332 |
| 2024-12-02 | 30,000.00 | 31,150.00 | 29,800.00 | 30,850.00 | 29,512.24 | 26,710 |
| 2024-11-29 | 30,100.00 | 31,400.00 | 29,350.00 | 30,150.00 | 28,842.59 | 22,330 |
| 2024-11-28 | 30,750.00 | 30,750.00 | 29,800.00 | 29,950.00 | 28,651.27 | 8,733 |
| 2024-11-27 | 30,550.00 | 30,750.00 | 29,700.00 | 30,100.00 | 28,794.76 | 10,698 |
| 2024-11-26 | 30,200.00 | 30,600.00 | 29,000.00 | 30,350.00 | 29,033.92 | 27,185 |
| 2024-11-25 | 29,950.00 | 30,300.00 | 29,500.00 | 30,200.00 | 28,890.43 | 18,743 |
| 2024-11-22 | 30,000.00 | 30,350.00 | 29,650.00 | 29,950.00 | 28,651.27 | 19,176 |
| 2024-11-21 | 29,950.00 | 30,250.00 | 29,800.00 | 30,000.00 | 28,699.10 | 18,337 |
| 2024-11-20 | 30,600.00 | 30,650.00 | 30,000.00 | 30,600.00 | 29,273.08 | 26,580 |
| 2024-11-19 | 31,600.00 | 31,600.00 | 30,100.00 | 30,600.00 | 29,273.08 | 25,682 |
| 2024-11-18 | 30,500.00 | 31,750.00 | 29,900.00 | 30,750.00 | 29,416.58 | 20,088 |
| 2024-11-15 | 29,600.00 | 30,900.00 | 28,650.00 | 30,900.00 | 29,560.07 | 22,468 |
| 2024-11-14 | 31,400.00 | 31,400.00 | 29,100.00 | 29,550.00 | 28,268.61 | 24,184 |
| 2024-11-13 | 30,050.00 | 32,550.00 | 29,900.00 | 30,550.00 | 29,225.25 | 22,142 |
| 2024-11-12 | 31,450.00 | 31,950.00 | 29,950.00 | 30,900.00 | 29,560.07 | 22,681 |
| 2024-11-11 | 33,250.00 | 33,350.00 | 31,200.00 | 31,500.00 | 30,134.05 | 29,681 |
| 2024-11-08 | 33,550.00 | 34,500.00 | 33,250.00 | 33,550.00 | 32,095.16 | 12,072 |
| 2024-11-07 | 33,850.00 | 35,700.00 | 33,050.00 | 33,850.00 | 32,382.15 | 19,205 |
| 2024-11-06 | 34,600.00 | 34,800.00 | 33,700.00 | 33,800.00 | 32,334.32 | 18,345 |
| 2024-11-05 | 35,000.00 | 35,200.00 | 34,000.00 | 34,300.00 | 32,812.64 | 17,226 |
| 2024-11-04 | 32,500.00 | 35,200.00 | 32,450.00 | 35,200.00 | 33,673.61 | 39,304 |
| 2024-11-01 | 32,400.00 | 32,900.00 | 32,100.00 | 32,350.00 | 30,947.20 | 13,997 |
| 2024-10-31 | 32,200.00 | 33,000.00 | 31,850.00 | 32,400.00 | 30,995.03 | 13,162 |
| 2024-10-30 | 33,300.00 | 33,300.00 | 32,150.00 | 32,400.00 | 30,995.03 | 36,904 |
| 2024-10-29 | 34,800.00 | 34,800.00 | 32,250.00 | 33,600.00 | 32,142.99 | 38,192 |
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.