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
2023-02-073,310.003,360.003,235.003,265.003,054.6071,139
2023-02-063,215.003,345.003,180.003,310.003,096.7088,824
2023-02-033,250.003,250.003,200.003,215.003,007.8239,817
2023-02-023,175.003,250.003,175.003,230.003,021.8548,671
2023-02-013,195.003,230.003,125.003,160.002,956.3757,443
2023-01-313,105.003,205.003,100.003,195.002,989.11115,066
2023-01-303,100.003,135.003,060.003,105.002,904.9162,113
2023-01-273,055.003,100.003,045.003,100.002,900.2337,772
2023-01-263,045.003,085.003,030.003,055.002,858.1358,784
2023-01-252,940.003,045.002,940.003,045.002,848.7857,682
2023-01-202,860.002,940.002,855.002,940.002,750.5444,290
2023-01-192,895.002,955.002,850.002,860.002,675.7061,457
2023-01-182,930.002,945.002,880.002,895.002,708.4453,674
2023-01-173,000.003,020.002,910.002,930.002,741.1945,155
2023-01-162,985.003,035.002,955.002,990.002,797.3239,824
2023-01-132,970.003,040.002,950.002,960.002,769.2562,231
2023-01-122,975.003,000.002,935.002,940.002,750.5434,662
2023-01-112,950.002,970.002,945.002,970.002,778.6134,465
2023-01-102,970.003,000.002,905.002,945.002,755.2240,294
2023-01-092,900.002,995.002,900.002,970.002,778.6150,771
2023-01-062,785.002,960.002,785.002,890.002,703.7672,674
2023-01-052,860.002,860.002,770.002,785.002,605.5361,617
2023-01-042,650.002,810.002,650.002,805.002,624.24139,108
2023-01-032,820.002,825.002,720.002,775.002,596.1886,604
2023-01-022,795.002,875.002,765.002,820.002,638.2856,845
2022-12-292,840.002,865.002,765.002,795.002,614.8982,391
2022-12-282,985.003,045.002,820.002,840.002,656.99130,169
2022-12-272,765.003,155.002,740.002,965.002,727.15565,091
2022-12-262,990.003,355.002,720.002,755.002,534.00656,742
2022-12-233,120.003,120.002,965.002,965.002,727.1595,823
2022-12-223,080.003,150.003,065.003,070.002,823.73126,960
2022-12-213,115.003,250.003,050.003,050.002,805.34100,728
2022-12-203,245.003,245.003,125.003,125.002,874.3230,705
2022-12-193,210.003,270.003,185.003,245.002,984.6933,585
2022-12-163,355.003,385.003,190.003,210.002,952.50138,690
2022-12-153,400.003,415.003,345.003,390.003,118.0657,197
2022-12-143,275.003,370.003,260.003,370.003,099.6734,447
2022-12-133,220.003,290.003,220.003,235.002,975.4931,015
2022-12-123,360.003,365.003,220.003,220.002,961.7041,948
2022-12-093,315.003,405.003,300.003,360.003,090.4752,503
2022-12-083,305.003,335.003,260.003,315.003,049.0830,816
2022-12-073,265.003,340.003,230.003,340.003,072.0731,664
2022-12-063,330.003,395.003,300.003,315.003,049.0862,183
2022-12-053,465.003,500.003,390.003,395.003,122.6691,426
2022-12-023,395.003,485.003,390.003,465.003,187.04106,994
2022-12-013,300.003,415.003,250.003,395.003,122.66181,073
2022-11-303,240.003,300.003,195.003,210.002,952.5081,568
2022-11-293,155.003,225.003,155.003,210.002,952.5072,679
2022-11-283,230.003,245.003,195.003,200.002,943.3047,686
2022-11-253,260.003,295.003,155.003,220.002,961.7060,956
2022-11-243,260.003,300.003,235.003,255.002,993.8979,683
2022-11-233,205.003,265.003,175.003,255.002,993.8959,449
2022-11-223,220.003,235.003,185.003,205.002,947.9042,858
2022-11-213,360.003,370.003,260.003,270.003,007.6961,731
2022-11-183,320.003,450.003,310.003,325.003,058.28104,578
2022-11-173,235.003,345.003,175.003,305.003,039.8891,294
2022-11-163,285.003,370.003,170.003,230.002,970.90189,049
2022-11-153,320.003,340.003,250.003,280.003,016.8877,578
2022-11-143,340.003,500.003,280.003,320.003,053.68240,363
2022-11-113,230.003,300.003,185.003,240.002,980.0940,672
← NewerPage 16 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.