S&D Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 34,500.00 | 34,700.00 | 33,300.00 | 33,700.00 | 32,238.65 | 16,859 |
| 2024-10-25 | 35,550.00 | 36,450.00 | 34,450.00 | 34,500.00 | 33,003.96 | 31,717 |
| 2024-10-24 | 35,750.00 | 35,750.00 | 34,150.00 | 35,400.00 | 33,864.94 | 19,107 |
| 2024-10-23 | 37,000.00 | 37,400.00 | 34,600.00 | 34,800.00 | 33,290.96 | 44,849 |
| 2024-10-22 | 36,200.00 | 38,050.00 | 34,200.00 | 36,950.00 | 35,347.72 | 81,712 |
| 2024-10-21 | 35,200.00 | 36,850.00 | 34,400.00 | 35,700.00 | 34,151.93 | 59,300 |
| 2024-10-18 | 34,450.00 | 35,650.00 | 34,050.00 | 34,500.00 | 33,003.96 | 14,444 |
| 2024-10-17 | 35,100.00 | 35,500.00 | 34,300.00 | 34,500.00 | 33,003.96 | 11,007 |
| 2024-10-16 | 34,850.00 | 36,100.00 | 34,300.00 | 35,100.00 | 33,577.95 | 25,580 |
| 2024-10-15 | 35,500.00 | 36,500.00 | 34,700.00 | 34,850.00 | 33,338.79 | 45,958 |
| 2024-10-14 | 33,100.00 | 35,500.00 | 32,700.00 | 35,500.00 | 33,960.60 | 42,892 |
| 2024-10-11 | 33,350.00 | 36,000.00 | 32,800.00 | 33,150.00 | 31,712.50 | 58,465 |
| 2024-10-10 | 32,050.00 | 36,000.00 | 31,500.00 | 33,050.00 | 31,616.84 | 94,929 |
| 2024-10-08 | 31,900.00 | 32,500.00 | 31,450.00 | 31,600.00 | 30,229.72 | 13,425 |
| 2024-10-07 | 31,650.00 | 32,600.00 | 31,300.00 | 32,350.00 | 30,947.20 | 16,696 |
| 2024-10-04 | 30,900.00 | 32,450.00 | 30,900.00 | 31,650.00 | 30,277.55 | 21,241 |
| 2024-10-02 | 31,650.00 | 32,600.00 | 31,650.00 | 31,800.00 | 30,421.05 | 12,957 |
| 2024-09-30 | 32,500.00 | 33,000.00 | 31,900.00 | 32,700.00 | 31,282.02 | 16,632 |
| 2024-09-27 | 33,950.00 | 33,950.00 | 32,750.00 | 32,800.00 | 31,377.68 | 16,210 |
| 2024-09-26 | 33,700.00 | 33,850.00 | 33,050.00 | 33,850.00 | 32,382.15 | 23,685 |
| 2024-09-25 | 34,000.00 | 34,400.00 | 31,500.00 | 33,400.00 | 31,951.66 | 22,396 |
| 2024-09-24 | 33,850.00 | 34,300.00 | 33,250.00 | 34,000.00 | 32,525.65 | 8,639 |
| 2024-09-23 | 33,800.00 | 35,300.00 | 33,450.00 | 33,750.00 | 32,286.49 | 31,860 |
| 2024-09-20 | 32,550.00 | 33,350.00 | 32,550.00 | 33,350.00 | 31,903.83 | 13,572 |
| 2024-09-19 | 33,000.00 | 33,000.00 | 31,900.00 | 32,550.00 | 31,138.52 | 18,047 |
| 2024-09-13 | 32,650.00 | 33,000.00 | 31,750.00 | 32,500.00 | 31,090.69 | 17,160 |
| 2024-09-12 | 31,800.00 | 32,950.00 | 31,800.00 | 32,600.00 | 31,186.35 | 8,922 |
| 2024-09-11 | 32,800.00 | 32,800.00 | 31,150.00 | 31,600.00 | 30,229.72 | 15,465 |
| 2024-09-10 | 33,100.00 | 33,600.00 | 31,600.00 | 31,600.00 | 30,229.72 | 32,123 |
| 2024-09-09 | 30,000.00 | 33,000.00 | 30,000.00 | 32,150.00 | 30,755.87 | 27,435 |
| 2024-09-06 | 30,150.00 | 31,350.00 | 29,500.00 | 30,850.00 | 29,512.24 | 25,839 |
| 2024-09-05 | 31,400.00 | 31,950.00 | 30,150.00 | 30,650.00 | 29,320.91 | 24,347 |
| 2024-09-04 | 32,200.00 | 32,650.00 | 31,350.00 | 31,400.00 | 30,038.39 | 29,212 |
| 2024-09-03 | 32,650.00 | 33,850.00 | 32,150.00 | 33,400.00 | 31,951.66 | 22,710 |
| 2024-09-02 | 33,900.00 | 33,900.00 | 31,900.00 | 32,750.00 | 31,329.85 | 22,891 |
| 2024-08-30 | 32,700.00 | 33,700.00 | 32,550.00 | 33,550.00 | 32,095.16 | 19,311 |
| 2024-08-29 | 33,700.00 | 34,750.00 | 32,600.00 | 32,800.00 | 31,377.68 | 36,956 |
| 2024-08-28 | 35,150.00 | 35,700.00 | 34,300.00 | 34,500.00 | 33,003.96 | 45,843 |
| 2024-08-27 | 35,850.00 | 36,150.00 | 34,650.00 | 35,700.00 | 34,151.93 | 50,350 |
| 2024-08-26 | 37,650.00 | 37,750.00 | 34,600.00 | 35,500.00 | 33,960.60 | 88,081 |
| 2024-08-23 | 37,600.00 | 38,800.00 | 36,200.00 | 37,150.00 | 35,539.05 | 46,496 |
| 2024-08-22 | 39,100.00 | 39,550.00 | 37,250.00 | 37,550.00 | 35,921.71 | 50,228 |
| 2024-08-21 | 38,300.00 | 39,700.00 | 38,150.00 | 39,250.00 | 37,547.99 | 25,064 |
| 2024-08-20 | 39,100.00 | 40,000.00 | 38,250.00 | 39,200.00 | 37,500.16 | 36,533 |
| 2024-08-19 | 39,800.00 | 40,850.00 | 38,600.00 | 38,900.00 | 37,213.17 | 72,461 |
| 2024-08-16 | 40,000.00 | 40,150.00 | 38,500.00 | 38,550.00 | 36,878.34 | 53,005 |
| 2024-08-14 | 40,250.00 | 41,900.00 | 37,450.00 | 39,350.00 | 37,643.65 | 180,049 |
| 2024-08-13 | 39,000.00 | 40,650.00 | 38,900.00 | 39,950.00 | 38,217.63 | 61,093 |
| 2024-08-12 | 41,450.00 | 41,450.00 | 38,600.00 | 39,000.00 | 37,308.83 | 90,715 |
| 2024-08-09 | 36,500.00 | 41,700.00 | 36,250.00 | 40,900.00 | 39,126.44 | 255,829 |
| 2024-08-08 | 36,800.00 | 38,450.00 | 34,750.00 | 35,400.00 | 33,864.94 | 83,934 |
| 2024-08-07 | 33,100.00 | 36,300.00 | 33,050.00 | 35,700.00 | 34,151.93 | 49,851 |
| 2024-08-06 | 32,550.00 | 34,850.00 | 32,200.00 | 33,100.00 | 31,664.67 | 53,625 |
| 2024-08-05 | 36,000.00 | 36,000.00 | 28,100.00 | 32,200.00 | 30,803.70 | 95,410 |
| 2024-08-02 | 38,600.00 | 39,400.00 | 35,900.00 | 36,500.00 | 34,917.24 | 65,356 |
| 2024-08-01 | 39,800.00 | 40,650.00 | 39,600.00 | 39,800.00 | 38,074.14 | 44,279 |
| 2024-07-31 | 38,250.00 | 39,500.00 | 38,250.00 | 39,150.00 | 37,452.32 | 45,131 |
| 2024-07-30 | 40,900.00 | 40,900.00 | 36,850.00 | 39,000.00 | 37,308.83 | 95,693 |
| 2024-07-29 | 39,300.00 | 40,850.00 | 39,200.00 | 40,600.00 | 38,839.45 | 47,735 |
| 2024-07-26 | 41,100.00 | 42,100.00 | 39,050.00 | 39,200.00 | 37,500.16 | 75,101 |
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.