Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 263020.KQ stock page

DK&D Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,145.003,190.003,100.003,150.002,897.3147,145
2022-08-103,175.003,175.003,125.003,135.002,883.528,035
2022-08-093,110.003,225.003,110.003,160.002,906.519,085
2022-08-083,185.003,230.003,120.003,160.002,906.519,781
2022-08-053,195.003,225.003,135.003,160.002,906.5127,272
2022-08-043,170.003,200.003,140.003,195.002,938.7032,426
2022-08-033,130.003,180.003,090.003,170.002,915.7138,005
2022-08-023,115.003,420.003,070.003,130.002,878.92265,702
2022-08-013,100.003,150.003,065.003,115.002,865.1221,744
2022-07-293,055.003,130.003,045.003,100.002,851.3224,748
2022-07-283,080.003,085.003,030.003,070.002,823.7326,745
2022-07-273,035.003,050.002,995.003,050.002,805.3412,075
2022-07-263,040.003,045.002,985.003,040.002,796.1413,859
2022-07-253,015.003,040.002,965.003,040.002,796.1428,468
2022-07-223,070.003,070.003,000.003,020.002,777.7438,083
2022-07-212,985.003,050.002,970.003,040.002,796.1439,750
2022-07-202,965.003,060.002,935.002,940.002,704.1673,199
2022-07-192,955.002,970.002,885.002,940.002,704.1622,786
2022-07-182,945.002,950.002,875.002,950.002,713.3673,525
2022-07-152,925.002,980.002,880.002,945.002,708.7629,595
2022-07-142,985.002,995.002,910.002,960.002,722.5525,475
2022-07-132,920.002,990.002,920.002,985.002,745.5524,239
2022-07-123,025.003,070.002,925.002,975.002,736.3540,352
2022-07-113,000.003,295.002,990.003,025.002,782.34128,944
2022-07-082,970.003,025.002,950.002,955.002,717.9626,001
2022-07-072,875.002,975.002,845.002,930.002,694.9651,614
2022-07-062,905.002,950.002,825.002,850.002,621.3836,830
2022-07-052,755.002,890.002,750.002,880.002,648.9753,344
2022-07-042,850.002,870.002,695.002,785.002,561.5958,635
2022-07-012,915.003,160.002,755.002,870.002,639.7788,571
2022-06-302,980.002,990.002,865.002,875.002,644.3739,729
2022-06-292,950.003,035.002,895.003,010.002,768.5429,510
2022-06-282,910.003,050.002,910.002,980.002,740.9534,867
2022-06-272,880.003,030.002,860.002,935.002,699.5656,697
2022-06-242,755.002,980.002,740.002,850.002,621.3846,403
2022-06-232,840.002,925.002,755.002,755.002,534.0094,508
2022-06-222,950.003,130.002,805.002,900.002,667.3790,038
2022-06-212,955.003,030.002,890.002,920.002,685.7666,285
2022-06-203,180.003,240.002,880.002,955.002,717.96134,955
2022-06-173,150.003,260.003,100.003,225.002,966.3065,607
2022-06-163,290.003,360.003,215.003,265.003,003.0946,913
2022-06-153,305.003,415.003,150.003,290.003,026.0843,637
2022-06-143,315.003,410.003,030.003,370.003,099.67100,819
2022-06-133,555.003,640.003,410.003,420.003,145.6568,191
2022-06-103,705.003,705.003,600.003,680.003,384.8052,568
2022-06-093,760.003,785.003,695.003,705.003,407.7947,378
2022-06-083,665.003,830.003,665.003,760.003,458.38127,970
2022-06-073,755.003,810.003,665.003,665.003,371.0052,318
2022-06-033,735.003,815.003,730.003,770.003,467.5873,112
2022-06-023,715.003,790.003,675.003,735.003,435.3960,002
2022-05-313,675.003,750.003,670.003,720.003,421.5961,171
2022-05-303,720.003,750.003,675.003,710.003,412.3949,366
2022-05-273,670.003,750.003,630.003,710.003,412.3976,909
2022-05-263,665.003,745.003,625.003,655.003,361.8089,152
2022-05-253,605.003,695.003,595.003,610.003,320.4154,178
2022-05-243,510.003,670.003,510.003,640.003,348.01173,959
2022-05-233,565.003,580.003,490.003,530.003,246.8358,429
2022-05-203,540.003,575.003,520.003,565.003,279.0238,006
2022-05-193,550.003,625.003,455.003,565.003,279.0276,250
2022-05-183,545.003,625.003,510.003,595.003,306.6274,649
← NewerPage 18 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.