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
2022-05-173,470.003,535.003,360.003,490.003,210.0481,400
2022-05-163,460.003,480.003,360.003,360.003,090.4762,223
2022-05-133,265.003,380.003,255.003,365.003,095.0734,935
2022-05-123,390.003,395.003,265.003,265.003,003.0968,050
2022-05-113,355.003,510.003,335.003,430.003,154.8574,174
2022-05-103,300.003,400.003,255.003,400.003,127.2666,655
2022-05-093,495.003,520.003,390.003,400.003,127.2694,181
2022-05-063,520.003,570.003,515.003,540.003,256.0319,587
2022-05-043,640.003,645.003,515.003,590.003,302.0241,467
2022-05-033,580.003,635.003,580.003,595.003,306.6242,589
2022-05-023,565.003,650.003,500.003,580.003,292.8251,834
2022-04-293,515.003,585.003,510.003,550.003,265.2345,761
2022-04-283,560.003,565.003,485.003,510.003,228.4332,490
2022-04-273,450.003,585.003,425.003,555.003,269.8254,499
2022-04-263,500.003,630.003,500.003,580.003,292.8259,574
2022-04-253,585.003,585.003,525.003,525.003,242.2393,951
2022-04-223,635.003,655.003,585.003,630.003,338.8158,256
2022-04-213,650.003,665.003,605.003,635.003,343.4139,590
2022-04-203,675.003,675.003,620.003,630.003,338.8159,070
2022-04-193,630.003,675.003,625.003,655.003,361.8045,061
2022-04-183,640.003,675.003,575.003,640.003,348.0159,667
2022-04-153,670.003,670.003,595.003,640.003,348.0150,639
2022-04-143,595.003,675.003,595.003,665.003,371.0061,246
2022-04-133,555.003,680.003,550.003,595.003,306.6274,449
2022-04-123,595.003,620.003,480.003,565.003,279.02106,093
2022-04-113,725.003,735.003,550.003,600.003,311.22326,540
2022-04-083,720.003,800.003,700.003,720.003,421.5975,706
2022-04-073,780.003,780.003,695.003,740.003,439.9890,818
2022-04-063,840.003,855.003,775.003,795.003,490.5780,912
2022-04-053,885.003,885.003,820.003,850.003,541.1696,197
2022-04-043,820.003,865.003,785.003,855.003,545.76107,696
2022-04-013,765.003,825.003,735.003,820.003,513.5797,897
2022-03-313,795.003,835.003,750.003,810.003,504.37129,542
2022-03-303,715.003,790.003,690.003,750.003,449.18125,811
2022-03-293,785.003,835.003,610.003,685.003,389.40365,006
2022-03-283,810.003,820.003,700.003,770.003,467.58298,595
2022-03-254,170.004,170.003,830.003,865.003,554.961,125,921
2022-03-244,160.004,275.004,005.004,080.003,752.71929,958
2022-03-233,800.004,660.003,800.004,020.003,697.528,648,067
2022-03-223,770.003,800.003,750.003,800.003,495.1740,125
2022-03-213,785.003,805.003,720.003,780.003,476.7834,015
2022-03-183,805.003,820.003,745.003,775.003,472.1880,998
2022-03-173,835.003,875.003,795.003,805.003,499.7771,453
2022-03-163,780.003,880.003,775.003,825.003,518.17144,559
2022-03-153,860.003,940.003,725.003,770.003,467.58181,373
2022-03-144,110.004,110.003,940.003,955.003,637.7483,802
2022-03-114,085.004,200.004,060.004,080.003,752.71213,768
2022-03-104,150.004,200.004,010.004,080.003,752.71210,857
2022-03-084,080.004,290.003,995.004,145.003,812.50645,524
2022-03-074,210.004,215.004,070.004,100.003,771.1195,687
2022-03-044,280.004,375.004,210.004,215.003,876.88109,152
2022-03-034,205.004,300.004,205.004,280.003,936.67142,229
2022-03-024,185.004,280.004,170.004,185.003,849.2964,456
2022-02-284,335.004,340.004,125.004,240.003,899.88330,647
2022-02-254,215.004,285.004,155.004,195.003,858.4957,663
2022-02-244,290.004,375.004,060.004,210.003,872.28258,742
2022-02-234,335.004,380.004,230.004,260.003,918.2795,092
2022-02-224,055.004,460.004,055.004,375.004,024.05682,718
2022-02-214,195.004,195.004,110.004,125.003,794.10108,942
2022-02-184,250.004,270.004,100.004,225.003,886.08122,015
← NewerPage 19 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.