Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 263020.KQ stock page

DK&D Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,070.003,105.002,990.003,035.003,035.0026,899
2026-07-163,150.003,170.003,065.003,100.003,100.0042,795
2026-07-153,065.003,195.003,065.003,145.003,145.0074,576
2026-07-143,045.003,130.002,995.003,075.003,075.0071,947
2026-07-133,030.003,110.002,985.003,045.003,045.0062,544
2026-07-102,935.003,070.002,935.003,055.003,055.0044,389
2026-07-092,990.003,045.002,945.002,990.002,990.0052,381
2026-07-083,120.003,120.002,990.003,040.003,040.0055,814
2026-07-073,080.003,155.003,050.003,110.003,110.00137,142
2026-07-062,910.003,080.002,880.003,065.003,065.00130,040
2026-07-032,805.003,020.002,785.002,935.002,935.00103,336
2026-07-022,930.003,015.002,720.002,840.002,840.0071,332
2026-07-012,885.002,970.002,745.002,925.002,925.00115,825
2026-06-303,005.003,015.002,875.002,885.002,885.0032,853
2026-06-292,770.003,020.002,700.003,005.003,005.0085,766
2026-06-262,815.002,815.002,655.002,770.002,770.00135,844
2026-06-252,835.002,935.002,790.002,800.002,800.0034,690
2026-06-242,825.002,945.002,790.002,820.002,820.00130,729
2026-06-233,040.003,040.002,850.002,850.002,850.00134,053
2026-06-222,905.003,055.002,905.002,990.002,990.00158,430
2026-06-193,050.003,075.002,910.002,985.002,985.00130,755
2026-06-183,160.003,160.003,070.003,080.003,080.0054,685
2026-06-173,085.003,165.003,080.003,160.003,160.0046,473
2026-06-163,120.003,135.003,080.003,100.003,100.00108,393
2026-06-153,125.003,205.003,115.003,145.003,145.00106,616
2026-06-123,290.003,320.003,135.003,145.003,145.00218,384
2026-06-113,195.003,295.003,180.003,245.003,245.0073,406
2026-06-103,295.003,300.003,200.003,265.003,265.00131,557
2026-06-093,150.003,390.003,135.003,295.003,295.00222,289
2026-06-083,000.003,300.002,955.003,150.003,150.00239,362
2026-06-053,095.003,210.003,020.003,090.003,090.00102,702
2026-06-043,120.003,195.003,065.003,120.003,120.0067,548
2026-06-023,165.003,210.003,020.003,120.003,120.00276,516
2026-06-013,220.003,220.003,100.003,160.003,160.00187,763
2026-05-293,315.003,325.003,170.003,220.003,220.00173,373
2026-05-283,305.003,315.003,180.003,275.003,275.00234,942
2026-05-273,505.003,505.003,250.003,340.003,340.00243,735
2026-05-263,595.003,655.003,430.003,485.003,485.00278,696
2026-05-223,445.003,595.003,440.003,545.003,545.00240,623
2026-05-213,500.003,550.003,405.003,440.003,440.00280,022
2026-05-203,700.003,700.003,335.003,480.003,480.00497,683
2026-05-193,660.003,715.003,580.003,705.003,705.00284,178
2026-05-183,795.003,875.003,570.003,685.003,685.00668,969
2026-05-153,720.003,925.003,660.003,735.003,735.00795,170
2026-05-143,780.003,840.003,630.003,675.003,675.00431,580
2026-05-133,650.003,935.003,635.003,725.003,725.00862,574
2026-05-123,725.003,895.003,620.003,640.003,640.00687,381
2026-05-113,855.003,890.003,605.003,795.003,795.00445,490
2026-05-083,720.003,925.003,705.003,755.003,755.00812,480
2026-05-073,720.003,850.003,605.003,695.003,695.00857,257
2026-05-063,670.003,855.003,625.003,750.003,750.001,079,679
2026-05-043,805.003,840.003,590.003,635.003,635.001,055,626
2026-04-304,025.004,130.003,715.003,770.003,770.001,814,189
2026-04-294,600.004,875.003,770.004,050.004,050.006,051,510
2026-04-283,170.004,130.003,150.004,130.004,130.006,561,976
2026-04-273,180.003,200.003,150.003,180.003,180.0085,755
2026-04-243,140.003,200.003,100.003,180.003,180.0053,188
2026-04-233,180.003,195.003,135.003,160.003,160.0059,565
2026-04-223,235.003,255.003,160.003,180.003,180.0070,939
2026-04-213,250.003,265.003,205.003,235.003,235.0081,678
← NewerPage 2 of 3 · 121 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.