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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 263020.KQ stock page

DK&D Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-262,785.002,815.002,755.002,780.002,648.4026,661
2024-04-252,830.002,830.002,775.002,785.002,653.1621,877
2024-04-242,720.002,850.002,715.002,790.002,657.9347,478
2024-04-232,720.002,760.002,710.002,720.002,591.2430,575
2024-04-222,715.002,775.002,700.002,720.002,591.2428,159
2024-04-192,760.002,765.002,670.002,715.002,586.4837,571
2024-04-182,740.002,835.002,680.002,750.002,619.8258,207
2024-04-172,715.002,840.002,715.002,820.002,686.5118,221
2024-04-162,705.002,900.002,655.002,770.002,638.87132,418
2024-04-152,700.002,865.002,700.002,745.002,615.0643,334
2024-04-122,740.002,805.002,740.002,745.002,615.0619,559
2024-04-112,795.002,795.002,735.002,740.002,610.2917,459
2024-04-092,735.002,795.002,725.002,785.002,653.1617,426
2024-04-082,835.002,835.002,770.002,775.002,643.6432,053
2024-04-052,755.002,860.002,755.002,835.002,700.8048,635
2024-04-042,830.002,850.002,790.002,800.002,667.4546,944
2024-04-032,845.002,845.002,810.002,830.002,696.0328,257
2024-04-022,860.002,870.002,820.002,845.002,710.3264,606
2024-04-012,815.002,870.002,800.002,825.002,691.2771,345
2024-03-292,825.002,840.002,800.002,815.002,681.7426,097
2024-03-282,865.002,880.002,820.002,825.002,691.2743,066
2024-03-272,880.002,905.002,870.002,880.002,743.6741,254
2024-03-262,815.002,895.002,800.002,880.002,743.6763,789
2024-03-252,795.002,830.002,770.002,815.002,681.7429,401
2024-03-222,800.002,805.002,770.002,790.002,657.9330,900
2024-03-212,800.002,810.002,765.002,800.002,667.4550,271
2024-03-202,795.002,805.002,755.002,785.002,653.1634,677
2024-03-192,825.002,825.002,760.002,810.002,676.9828,259
2024-03-182,805.002,820.002,755.002,820.002,686.5135,111
2024-03-152,605.002,820.002,605.002,805.002,672.22160,285
2024-03-142,780.002,795.002,565.002,595.002,472.16294,266
2024-03-132,870.002,870.002,760.002,780.002,648.40156,608
2024-03-122,875.002,895.002,840.002,880.002,743.6722,837
2024-03-112,890.002,920.002,865.002,865.002,729.3815,604
2024-03-082,840.002,950.002,840.002,890.002,753.1935,078
2024-03-072,865.002,875.002,815.002,860.002,724.6143,887
2024-03-062,885.002,900.002,840.002,885.002,748.4330,906
2024-03-052,815.002,995.002,815.002,885.002,748.4349,281
2024-03-042,900.002,945.002,855.002,885.002,748.4330,906
2024-02-292,945.002,945.002,880.002,900.002,762.7220,077
2024-02-282,830.002,950.002,830.002,945.002,805.5929,495
2024-02-272,890.002,955.002,830.002,845.002,710.3259,147
2024-02-263,015.003,015.002,905.002,905.002,767.4848,341
2024-02-232,990.003,010.002,930.003,010.002,867.5130,237
2024-02-222,995.003,030.002,955.002,990.002,848.4633,931
2024-02-213,000.003,045.002,995.002,995.002,853.2231,804
2024-02-203,035.003,085.003,000.003,000.002,857.9931,438
2024-02-193,020.003,065.003,020.003,020.002,877.0432,348
2024-02-163,040.003,040.002,970.003,020.002,877.0451,677
2024-02-152,975.003,195.002,975.003,040.002,896.09251,245
2024-02-142,965.003,035.002,965.003,000.002,857.9926,128
2024-02-133,010.003,045.002,970.002,985.002,843.7043,259
2024-02-082,940.003,035.002,925.003,010.002,867.5129,199
2024-02-072,960.003,005.002,925.002,940.002,800.8344,790
2024-02-063,045.003,070.002,955.002,990.002,848.46105,839
2024-02-052,995.003,110.002,985.003,045.002,900.8698,107
2024-02-022,860.003,030.002,845.002,990.002,848.46139,046
2024-02-012,860.002,885.002,815.002,880.002,743.6744,384
2024-01-312,810.002,860.002,765.002,860.002,724.6168,115
2024-01-302,920.002,990.002,800.002,820.002,686.5191,691
← NewerPage 11 of 21 · 1,224 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.