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
2023-08-013,150.003,205.003,115.003,205.002,998.4768,013
2023-07-313,240.003,255.003,095.003,145.002,942.3356,738
2023-07-283,075.003,150.003,050.003,145.002,942.3351,243
2023-07-272,905.003,075.002,905.003,075.002,876.8497,399
2023-07-263,095.003,110.002,830.002,935.002,745.86244,523
2023-07-253,200.003,200.003,050.003,110.002,909.59151,242
2023-07-243,270.003,320.003,105.003,200.002,993.79171,144
2023-07-213,430.003,430.003,270.003,270.003,059.28154,884
2023-07-203,440.003,445.003,380.003,435.003,213.6451,829
2023-07-193,460.003,480.003,370.003,415.003,194.93128,483
2023-07-183,510.003,525.003,375.003,460.003,237.03129,826
2023-07-173,550.003,575.003,485.003,510.003,283.8178,228
2023-07-143,590.003,640.003,500.003,585.003,353.9881,428
2023-07-133,545.003,620.003,525.003,580.003,349.3061,175
2023-07-123,575.003,585.003,455.003,520.003,293.1782,714
2023-07-113,650.003,650.003,540.003,560.003,330.5976,277
2023-07-103,600.003,715.003,580.003,665.003,428.8292,466
2023-07-073,500.003,575.003,440.003,575.003,344.62142,972
2023-07-063,590.003,650.003,495.003,565.003,335.27150,386
2023-07-053,775.003,820.003,535.003,590.003,358.66128,254
2023-07-043,870.003,870.003,660.003,740.003,498.99116,414
2023-07-033,610.003,850.003,600.003,820.003,573.83471,611
2023-06-303,510.003,595.003,440.003,580.003,349.3085,200
2023-06-293,520.003,575.003,400.003,510.003,283.81124,939
2023-06-283,445.003,555.003,425.003,520.003,293.1794,735
2023-06-273,415.003,450.003,350.003,445.003,223.0080,923
2023-06-263,340.003,395.003,320.003,380.003,162.1930,196
2023-06-233,345.003,405.003,325.003,360.003,143.4854,115
2023-06-223,395.003,410.003,340.003,345.003,129.4472,946
2023-06-213,340.003,450.003,320.003,415.003,194.93111,180
2023-06-203,455.003,485.003,350.003,350.003,134.12100,109
2023-06-193,485.003,500.003,435.003,455.003,232.3631,741
2023-06-163,485.003,520.003,450.003,485.003,260.4268,618
2023-06-153,450.003,540.003,425.003,485.003,260.4260,526
2023-06-143,550.003,555.003,420.003,490.003,265.10107,000
2023-06-133,660.003,660.003,540.003,555.003,325.9161,414
2023-06-123,565.003,640.003,495.003,605.003,372.69113,318
2023-06-093,580.003,620.003,535.003,540.003,311.8862,307
2023-06-083,575.003,625.003,515.003,545.003,316.5653,586
2023-06-073,695.003,695.003,560.003,560.003,330.5983,029
2023-06-053,535.003,690.003,510.003,650.003,414.79114,064
2023-06-023,575.003,585.003,510.003,525.003,297.8458,058
2023-06-013,575.003,600.003,490.003,575.003,344.62137,547
2023-05-313,630.003,665.003,580.003,580.003,349.3096,212
2023-05-303,605.003,700.003,600.003,615.003,382.04114,877
2023-05-263,645.003,680.003,585.003,605.003,372.6969,026
2023-05-253,685.003,795.003,635.003,640.003,405.43105,389
2023-05-243,745.003,815.003,680.003,720.003,480.28105,168
2023-05-233,695.003,790.003,670.003,745.003,503.67128,394
2023-05-223,770.003,770.003,670.003,690.003,452.21160,489
2023-05-193,830.003,880.003,715.003,775.003,531.73152,370
2023-05-183,825.003,960.003,775.003,825.003,578.51190,945
2023-05-173,765.003,940.003,700.003,805.003,559.80354,889
2023-05-163,650.003,765.003,620.003,730.003,489.63189,389
2023-05-153,635.003,735.003,560.003,665.003,428.82146,495
2023-05-123,755.003,815.003,635.003,655.003,419.47167,626
2023-05-113,845.003,865.003,700.003,755.003,513.02155,974
2023-05-103,700.003,870.003,640.003,815.003,569.16279,815
2023-05-093,720.003,795.003,635.003,705.003,466.24218,724
2023-05-083,925.003,935.003,665.003,735.003,494.31477,751
← NewerPage 14 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.