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
2023-11-012,475.002,500.002,455.002,480.002,320.1921,871
2023-10-312,545.002,570.002,410.002,530.002,366.9640,914
2023-10-302,495.002,560.002,480.002,530.002,366.9636,637
2023-10-272,515.002,545.002,495.002,495.002,334.2223,993
2023-10-262,580.002,580.002,510.002,515.002,352.9336,262
2023-10-252,650.002,665.002,580.002,580.002,413.7438,620
2023-10-242,540.002,660.002,500.002,650.002,479.2337,255
2023-10-232,440.002,610.002,440.002,535.002,371.6455,612
2023-10-202,660.002,660.002,550.002,555.002,390.3578,859
2023-10-192,715.002,770.002,630.002,660.002,488.5947,801
2023-10-182,750.002,760.002,705.002,720.002,544.7225,960
2023-10-172,775.002,820.002,720.002,750.002,572.7935,557
2023-10-162,830.002,845.002,760.002,775.002,596.1840,885
2023-10-132,895.002,915.002,850.002,860.002,675.7037,818
2023-10-122,885.002,930.002,880.002,890.002,703.7658,199
2023-10-112,915.002,980.002,905.002,905.002,717.8029,595
2023-10-102,970.002,980.002,900.002,905.002,717.8040,944
2023-10-063,000.003,020.002,965.002,985.002,792.6437,804
2023-10-053,070.003,110.003,000.003,000.002,806.6855,164
2023-10-042,945.003,150.002,945.003,070.002,872.17160,376
2023-09-272,950.002,970.002,900.002,935.002,745.8644,382
2023-09-262,980.003,030.002,960.002,960.002,769.2547,638
2023-09-253,030.003,100.002,980.003,010.002,816.0335,126
2023-09-222,955.003,100.002,955.003,050.002,853.4558,900
2023-09-212,980.003,005.002,950.002,990.002,797.3243,452
2023-09-202,990.003,020.002,975.003,005.002,811.3529,638
2023-09-193,005.003,025.002,980.003,000.002,806.6832,819
2023-09-183,010.003,040.003,000.003,005.002,811.3531,132
2023-09-153,025.003,060.003,015.003,050.002,853.4528,990
2023-09-143,040.003,055.003,000.003,025.002,830.0756,690
2023-09-133,105.003,110.003,035.003,040.002,844.1030,850
2023-09-123,195.003,195.003,100.003,110.002,909.5968,671
2023-09-113,195.003,220.003,125.003,160.002,956.3754,397
2023-09-083,095.003,195.003,090.003,195.002,989.1156,542
2023-09-073,195.003,195.003,070.003,100.002,900.23113,976
2023-09-063,020.003,215.003,020.003,205.002,998.47237,017
2023-09-052,945.003,020.002,900.003,020.002,825.39105,859
2023-09-042,985.002,985.002,915.002,945.002,755.22106,663
2023-09-013,000.003,015.002,970.002,985.002,792.6450,636
2023-08-313,045.003,065.002,985.002,985.002,792.6446,803
2023-08-303,040.003,085.003,035.003,045.002,848.7850,081
2023-08-293,010.003,060.003,010.003,025.002,830.0759,058
2023-08-283,035.003,060.002,980.003,010.002,816.0340,422
2023-08-253,080.003,105.003,010.003,040.002,844.1032,142
2023-08-242,940.003,070.002,940.003,070.002,872.1760,219
2023-08-233,020.003,040.002,930.002,940.002,750.5457,066
2023-08-223,010.003,025.002,980.003,020.002,825.3951,690
2023-08-212,975.003,050.002,975.003,010.002,816.0336,401
2023-08-183,005.003,080.002,970.003,010.002,816.0345,381
2023-08-173,025.003,090.002,915.003,065.002,867.49137,382
2023-08-163,075.003,250.002,990.003,100.002,900.23194,703
2023-08-143,260.003,260.003,165.003,200.002,993.7947,551
2023-08-113,280.003,305.003,200.003,260.003,049.9246,394
2023-08-103,260.003,295.003,210.003,280.003,068.6350,008
2023-08-093,170.003,260.003,170.003,260.003,049.9253,946
2023-08-083,180.003,280.003,135.003,225.003,017.1860,018
2023-08-073,195.003,215.003,130.003,190.002,984.4340,770
2023-08-043,140.003,225.003,110.003,185.002,979.7556,167
2023-08-033,165.003,300.003,050.003,170.002,965.72102,196
2023-08-023,205.003,250.003,110.003,170.002,965.7257,727
← NewerPage 13 of 21 · 1,227 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.