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
2023-05-043,825.003,930.003,730.003,845.003,597.22499,542
2023-05-033,690.004,070.003,620.003,825.003,578.512,559,920
2023-05-023,515.003,565.003,450.003,470.003,246.39241,779
2023-04-283,380.003,850.003,315.003,500.003,274.462,206,487
2023-04-273,000.003,400.002,950.003,310.003,096.70534,982
2023-04-262,995.003,030.002,955.003,025.002,830.0775,755
2023-04-253,075.003,080.002,935.002,995.002,802.00113,121
2023-04-243,090.003,155.003,065.003,080.002,881.5284,798
2023-04-213,225.003,300.003,030.003,090.002,890.88423,821
2023-04-203,415.003,465.003,270.003,270.003,059.28200,642
2023-04-193,430.003,465.003,330.003,450.003,227.68134,597
2023-04-183,430.003,430.003,285.003,430.003,208.97104,537
2023-04-173,260.003,500.003,260.003,430.003,208.97213,936
2023-04-143,290.003,345.003,260.003,260.003,049.9256,289
2023-04-133,310.003,315.003,250.003,290.003,077.9945,542
2023-04-123,240.003,350.003,240.003,325.003,110.7388,079
2023-04-113,180.003,320.003,160.003,245.003,035.8991,645
2023-04-103,310.003,310.003,185.003,225.003,017.1854,816
2023-04-073,235.003,325.003,235.003,270.003,059.2866,736
2023-04-063,315.003,325.003,230.003,250.003,040.5771,746
2023-04-053,325.003,350.003,245.003,345.003,129.44109,276
2023-04-043,290.003,360.003,260.003,310.003,096.70120,830
2023-04-033,290.003,405.003,245.003,295.003,082.67234,482
2023-03-313,060.003,295.003,060.003,290.003,077.99178,815
2023-03-303,030.003,085.002,965.003,060.002,862.8169,117
2023-03-292,990.003,085.002,985.003,030.002,834.7454,242
2023-03-282,930.003,015.002,930.003,005.002,811.3561,420
2023-03-273,090.003,090.002,960.002,965.002,773.9344,510
2023-03-242,950.003,110.002,935.003,110.002,909.5965,263
2023-03-233,045.003,060.002,950.002,950.002,759.9069,510
2023-03-223,130.003,160.003,040.003,045.002,848.7852,094
2023-03-213,170.003,200.003,085.003,130.002,928.3078,861
2023-03-203,095.003,135.003,080.003,130.002,928.3035,476
2023-03-173,055.003,120.003,025.003,100.002,900.2347,618
2023-03-163,135.003,135.003,000.003,055.002,858.1389,964
2023-03-153,165.003,190.002,990.003,130.002,928.30106,860
2023-03-143,285.003,300.003,055.003,150.002,947.01136,435
2023-03-133,170.003,340.003,130.003,285.003,073.31179,186
2023-03-103,230.003,255.003,170.003,255.003,045.2442,897
2023-03-093,245.003,275.003,190.003,260.003,049.9246,833
2023-03-083,235.003,250.003,195.003,230.003,021.8549,293
2023-03-073,245.003,265.003,220.003,250.003,040.5755,191
2023-03-063,295.003,300.003,240.003,255.003,045.2449,176
2023-03-033,265.003,295.003,225.003,285.003,073.3133,517
2023-03-023,260.003,320.003,220.003,265.003,054.6072,842
2023-02-283,225.003,285.003,200.003,230.003,021.8581,527
2023-02-273,260.003,265.003,160.003,265.003,054.6053,598
2023-02-243,120.003,425.003,105.003,275.003,063.95352,149
2023-02-233,055.003,090.003,050.003,090.002,890.8840,102
2023-02-223,190.003,190.003,055.003,060.002,862.8154,474
2023-02-213,205.003,220.003,165.003,195.002,989.1121,835
2023-02-203,165.003,215.003,100.003,205.002,998.4731,268
2023-02-173,145.003,195.003,110.003,185.002,979.7539,929
2023-02-163,070.003,145.003,065.003,145.002,942.3337,360
2023-02-153,220.003,245.003,090.003,100.002,900.2357,712
2023-02-143,180.003,310.003,130.003,220.003,012.5041,635
2023-02-133,170.003,260.003,125.003,180.002,975.0854,551
2023-02-103,260.003,265.003,000.003,175.002,970.4042,696
2023-02-093,275.003,295.003,220.003,260.003,049.9234,563
2023-02-083,265.003,305.003,240.003,275.003,063.9522,774
← NewerPage 15 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.