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
2022-11-103,100.003,200.003,090.003,155.002,901.9142,224
2022-11-093,120.003,155.003,100.003,140.002,888.1225,100
2022-11-083,115.003,155.003,100.003,125.002,874.3224,030
2022-11-073,140.003,180.003,100.003,105.002,855.9224,070
2022-11-043,070.003,190.003,060.003,140.002,888.1251,551
2022-11-032,945.003,115.002,945.003,070.002,823.7345,624
2022-11-023,075.003,075.003,015.003,045.002,800.7427,412
2022-11-013,005.003,075.003,005.003,075.002,828.3329,989
2022-10-312,975.003,045.002,940.003,005.002,763.9443,467
2022-10-282,935.003,015.002,905.002,960.002,722.5518,950
2022-10-272,945.003,015.002,900.002,935.002,699.5645,155
2022-10-262,975.002,985.002,915.002,945.002,708.7636,844
2022-10-252,890.002,980.002,890.002,945.002,708.7630,697
2022-10-242,895.002,925.002,855.002,865.002,635.1843,710
2022-10-212,930.003,145.002,830.002,880.002,648.97113,704
2022-10-202,925.003,000.002,865.002,925.002,690.3643,561
2022-10-192,990.003,030.002,935.002,945.002,708.7642,111
2022-10-182,880.002,960.002,845.002,960.002,722.5553,059
2022-10-172,765.002,850.002,745.002,840.002,612.1848,010
2022-10-142,805.002,845.002,785.002,790.002,566.1984,891
2022-10-132,905.002,930.002,715.002,810.002,584.5996,769
2022-10-122,875.002,955.002,810.002,890.002,658.1784,106
2022-10-112,990.002,990.002,835.002,920.002,685.7658,165
2022-10-073,065.003,065.002,900.003,000.002,759.3586,772
2022-10-063,035.003,100.003,005.003,035.002,791.5446,364
2022-10-053,175.003,195.002,975.003,040.002,796.1448,098
2022-10-043,095.003,165.003,010.003,115.002,865.1244,604
2022-09-302,800.003,040.002,800.003,040.002,796.1481,807
2022-09-293,015.003,100.002,955.002,960.002,722.5552,774
2022-09-282,980.003,070.002,860.002,935.002,699.5696,719
2022-09-273,000.003,105.002,880.003,050.002,805.34106,525
2022-09-263,325.003,350.003,000.003,045.002,800.74113,914
2022-09-233,470.003,470.003,360.003,370.003,099.6749,317
2022-09-223,480.003,550.003,360.003,500.003,219.2435,166
2022-09-213,450.003,520.003,410.003,500.003,219.2443,422
2022-09-203,395.003,520.003,395.003,500.003,219.2460,136
2022-09-193,515.003,535.003,355.003,395.003,122.6660,594
2022-09-163,550.003,585.003,495.003,550.003,265.2368,044
2022-09-153,645.003,740.003,565.003,605.003,315.81105,550
2022-09-143,575.003,665.003,465.003,645.003,352.6172,119
2022-09-133,545.003,615.003,510.003,600.003,311.2290,931
2022-09-083,590.003,630.003,545.003,545.003,260.6370,744
2022-09-073,590.003,595.003,480.003,590.003,302.0271,277
2022-09-063,560.003,635.003,520.003,570.003,283.62109,142
2022-09-053,560.003,680.003,495.003,545.003,260.63146,729
2022-09-023,475.003,590.003,475.003,560.003,274.42107,936
2022-09-013,560.003,655.003,465.003,475.003,196.2468,934
2022-08-313,450.003,595.003,445.003,560.003,274.4282,090
2022-08-303,400.003,475.003,380.003,440.003,164.0565,088
2022-08-293,440.003,475.003,380.003,440.003,164.0584,760
2022-08-263,630.003,635.003,545.003,555.003,269.8276,757
2022-08-253,625.003,630.003,565.003,610.003,320.4185,414
2022-08-243,530.003,820.003,530.003,600.003,311.22431,260
2022-08-233,545.003,645.003,490.003,530.003,246.83154,042
2022-08-223,520.003,635.003,430.003,615.003,325.01133,662
2022-08-193,620.003,870.003,480.003,525.003,242.23451,910
2022-08-183,330.003,970.003,325.003,620.003,329.612,294,464
2022-08-173,265.003,650.003,245.003,330.003,062.87874,269
2022-08-163,170.003,490.003,075.003,220.002,961.70456,686
2022-08-123,155.003,175.003,135.003,150.002,897.3111,554
← NewerPage 17 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.