Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 263020.KQ stock page

DK&D Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,075.003,075.002,995.003,070.002,924.6749,909
2024-07-233,100.003,140.003,005.003,070.002,924.6735,106
2024-07-223,150.003,150.003,055.003,060.002,915.1524,694
2024-07-193,100.003,145.003,005.003,100.002,953.2576,168
2024-07-183,100.003,195.003,095.003,115.002,967.5482,517
2024-07-173,130.003,220.003,075.003,155.003,005.65105,213
2024-07-163,175.003,190.003,115.003,120.002,972.3174,037
2024-07-153,115.003,180.003,085.003,150.003,000.8967,998
2024-07-123,105.003,155.003,065.003,115.002,967.5424,869
2024-07-113,065.003,110.003,020.003,105.002,958.0243,427
2024-07-103,105.003,150.003,040.003,045.002,900.8647,631
2024-07-093,085.003,145.003,065.003,110.002,962.7828,947
2024-07-083,040.003,120.003,030.003,050.002,905.6254,790
2024-07-053,045.003,045.002,985.003,040.002,896.0949,848
2024-07-043,150.003,150.003,035.003,045.002,900.8636,791
2024-07-033,095.003,140.003,055.003,115.002,967.5438,272
2024-07-023,185.003,185.003,050.003,135.002,986.6057,344
2024-07-013,140.003,190.003,135.003,165.003,015.18111,262
2024-06-283,020.003,175.003,020.003,160.003,010.4191,145
2024-06-273,130.003,130.003,040.003,065.002,919.9127,408
2024-06-263,155.003,155.003,075.003,125.002,977.0745,535
2024-06-253,030.003,165.003,030.003,100.002,953.2595,825
2024-06-243,000.003,100.002,980.003,025.002,881.8065,891
2024-06-213,020.003,060.002,950.003,040.002,896.0936,159
2024-06-203,085.003,100.003,005.003,020.002,877.0458,925
2024-06-192,960.003,085.002,925.003,085.002,938.96140,513
2024-06-183,020.003,020.002,900.002,995.002,853.2267,720
2024-06-172,895.003,100.002,895.002,975.002,834.17296,985
2024-06-142,880.002,935.002,815.002,895.002,757.9692,609
2024-06-132,910.002,940.002,870.002,880.002,743.6774,204
2024-06-122,885.002,940.002,880.002,910.002,772.25116,898
2024-06-112,865.002,930.002,845.002,885.002,748.4384,836
2024-06-102,865.002,900.002,850.002,900.002,762.7222,874
2024-06-072,905.002,925.002,855.002,865.002,729.3837,704
2024-06-052,880.002,915.002,855.002,905.002,767.4830,250
2024-06-042,930.002,955.002,850.002,880.002,743.6790,210
2024-06-032,875.002,965.002,835.002,905.002,767.4887,794
2024-05-312,855.002,925.002,835.002,875.002,738.9040,947
2024-05-302,860.002,920.002,835.002,895.002,757.9652,820
2024-05-292,935.002,965.002,870.002,885.002,748.4330,801
2024-05-282,890.002,935.002,880.002,935.002,796.0643,522
2024-05-272,885.002,930.002,850.002,865.002,729.3832,121
2024-05-242,950.002,950.002,880.002,885.002,748.4328,402
2024-05-232,830.002,960.002,800.002,955.002,815.1299,507
2024-05-222,805.002,835.002,800.002,815.002,681.7437,112
2024-05-212,805.002,845.002,770.002,805.002,672.2278,458
2024-05-202,940.002,945.002,820.002,845.002,710.3284,249
2024-05-172,900.002,950.002,880.002,940.002,800.8387,741
2024-05-162,945.002,965.002,870.002,885.002,748.4371,453
2024-05-142,860.002,990.002,860.002,940.002,800.8392,811
2024-05-132,895.002,940.002,845.002,875.002,738.9047,107
2024-05-102,970.002,970.002,920.002,930.002,791.3035,553
2024-05-092,910.002,950.002,910.002,945.002,805.5945,751
2024-05-082,895.002,950.002,895.002,895.002,757.9658,776
2024-05-072,880.002,930.002,830.002,910.002,772.2544,826
2024-05-032,885.002,935.002,880.002,880.002,743.6755,971
2024-05-022,850.002,900.002,850.002,885.002,748.4342,884
2024-04-302,860.002,865.002,845.002,850.002,715.0941,113
2024-04-292,775.002,860.002,775.002,860.002,724.6134,295
2024-04-262,785.002,815.002,755.002,780.002,648.4026,661
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.