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
2024-01-292,925.002,980.002,890.002,950.002,810.3561,843
2024-01-262,895.002,920.002,850.002,905.002,767.4824,249
2024-01-252,845.002,955.002,845.002,880.002,743.6738,982
2024-01-242,840.002,885.002,825.002,860.002,724.6124,309
2024-01-232,760.002,820.002,760.002,820.002,686.5118,180
2024-01-222,865.002,910.002,770.002,770.002,638.8736,474
2024-01-192,830.002,870.002,830.002,860.002,724.6123,559
2024-01-182,770.002,880.002,770.002,815.002,681.7428,983
2024-01-172,850.002,850.002,745.002,770.002,638.8774,732
2024-01-162,900.002,925.002,825.002,890.002,753.1956,661
2024-01-152,950.002,950.002,890.002,930.002,791.3031,751
2024-01-123,030.003,030.002,925.002,950.002,810.3533,296
2024-01-112,970.003,050.002,965.003,030.002,886.5745,759
2024-01-102,980.003,010.002,955.002,995.002,853.2217,255
2024-01-092,940.003,010.002,915.003,010.002,867.5156,353
2024-01-082,910.002,930.002,880.002,900.002,762.7231,235
2024-01-052,875.002,950.002,865.002,865.002,729.3853,085
2024-01-042,980.003,000.002,800.002,870.002,734.14141,857
2024-01-033,035.003,060.002,950.003,010.002,867.5188,810
2024-01-023,110.003,115.003,005.003,035.002,891.33120,650
2023-12-282,850.003,165.002,825.003,110.002,962.78713,998
2023-12-272,785.002,935.002,780.002,825.002,691.2770,312
2023-12-262,785.002,845.002,760.002,785.002,605.5339,155
2023-12-222,780.002,845.002,775.002,800.002,619.5621,208
2023-12-212,785.002,825.002,780.002,800.002,619.5621,249
2023-12-202,820.002,830.002,790.002,815.002,633.6054,600
2023-12-192,910.002,910.002,790.002,805.002,624.2477,664
2023-12-182,865.002,935.002,850.002,905.002,717.8041,483
2023-12-152,845.002,860.002,750.002,850.002,666.3458,703
2023-12-142,870.002,920.002,835.002,835.002,652.3150,039
2023-12-132,875.002,900.002,840.002,870.002,685.0528,334
2023-12-122,880.002,935.002,860.002,870.002,685.0539,408
2023-12-112,925.002,925.002,860.002,880.002,694.4118,205
2023-12-082,935.002,970.002,860.002,875.002,689.7368,905
2023-12-072,895.002,970.002,895.002,920.002,731.8363,166
2023-12-062,935.002,980.002,890.002,905.002,717.8071,057
2023-12-052,895.003,055.002,895.002,935.002,745.86113,612
2023-12-042,980.003,015.002,880.002,905.002,717.80155,759
2023-12-013,010.003,070.002,925.002,985.002,792.64186,507
2023-11-302,855.003,450.002,850.003,010.002,816.032,518,029
2023-11-292,875.002,890.002,775.002,855.002,671.0252,535
2023-11-282,945.002,970.002,875.002,875.002,689.7323,303
2023-11-273,020.003,040.002,935.002,935.002,745.8626,201
2023-11-243,080.003,150.002,990.003,020.002,825.3941,905
2023-11-233,175.003,175.003,080.003,080.002,881.5243,180
2023-11-223,025.003,190.003,000.003,180.002,975.08256,903
2023-11-212,955.003,200.002,905.003,025.002,830.07285,411
2023-11-202,875.002,955.002,865.002,955.002,764.5851,981
2023-11-172,905.002,930.002,850.002,875.002,689.7355,986
2023-11-162,865.002,985.002,760.002,905.002,717.80231,727
2023-11-152,605.002,755.002,580.002,745.002,568.11139,727
2023-11-142,560.002,670.002,545.002,570.002,404.3924,935
2023-11-132,600.002,645.002,530.002,560.002,395.0343,900
2023-11-102,545.002,645.002,525.002,600.002,432.4529,424
2023-11-092,600.002,625.002,540.002,545.002,381.0033,946
2023-11-082,630.002,660.002,600.002,600.002,432.4527,916
2023-11-072,655.002,655.002,590.002,630.002,460.5233,945
2023-11-062,640.002,685.002,635.002,650.002,479.2347,053
2023-11-032,560.002,655.002,560.002,625.002,455.8430,994
2023-11-022,485.002,580.002,485.002,550.002,385.6723,210
← NewerPage 12 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.