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
2022-02-174,280.004,420.004,145.004,275.003,932.07158,453
2022-02-164,365.004,425.004,280.004,280.003,936.6778,815
2022-02-154,310.004,440.004,305.004,310.003,964.2662,814
2022-02-144,360.004,455.004,215.004,400.004,047.04372,147
2022-02-114,455.004,505.004,405.004,420.004,065.4491,217
2022-02-104,485.004,550.004,420.004,475.004,116.0290,701
2022-02-094,470.004,535.004,455.004,490.004,129.82137,395
2022-02-084,545.004,545.004,440.004,470.004,111.43109,000
2022-02-074,680.004,900.004,440.004,495.004,134.42376,825
2022-02-044,375.004,610.004,345.004,580.004,212.60180,937
2022-02-034,390.004,500.004,390.004,415.004,060.84216,726
2022-01-284,415.004,480.004,215.004,385.004,033.24157,464
2022-01-274,320.004,660.004,310.004,395.004,042.44537,268
2022-01-264,270.004,430.004,200.004,385.004,033.24119,340
2022-01-254,490.004,580.004,260.004,315.003,968.86567,550
2022-01-244,545.004,635.004,490.004,490.004,129.82187,933
2022-01-214,440.004,655.004,400.004,595.004,226.40325,101
2022-01-204,245.004,445.004,100.004,440.004,083.83368,772
2022-01-194,435.004,465.004,250.004,265.003,922.87183,636
2022-01-184,465.004,690.004,420.004,470.004,111.43259,743
2022-01-174,505.004,570.004,395.004,485.004,125.22152,230
2022-01-144,595.004,680.004,500.004,600.004,231.00106,922
2022-01-134,615.004,645.004,440.004,590.004,221.80162,550
2022-01-124,385.004,820.004,385.004,595.004,226.40355,109
2022-01-114,575.004,695.004,370.004,375.004,024.05273,718
2022-01-104,670.004,825.004,565.004,655.004,281.59339,378
2022-01-074,205.004,990.004,170.004,690.004,313.781,574,599
2022-01-064,325.004,415.004,160.004,165.003,830.89208,318
2022-01-054,525.004,525.004,395.004,430.004,074.63143,119
2022-01-044,490.004,610.004,460.004,510.004,148.22177,878
2022-01-034,550.004,595.004,320.004,550.004,185.01188,157
2021-12-304,715.004,730.004,550.004,550.004,185.01209,619
2021-12-294,710.004,880.004,625.004,715.004,336.77274,169
2021-12-284,810.005,150.004,730.004,735.004,309.181,775,281
2021-12-274,795.004,930.004,700.004,700.004,277.33733,931
2021-12-244,300.005,230.004,260.004,845.004,409.296,680,251
2021-12-234,100.004,330.004,100.004,240.003,858.69526,692
2021-12-223,795.004,615.003,795.004,140.003,767.691,991,039
2021-12-213,915.003,945.003,625.003,795.003,453.71590,549
2021-12-203,900.004,095.003,900.003,915.003,562.92705,277
2021-12-174,310.004,330.004,215.004,225.003,845.04108,304
2021-12-164,255.004,480.004,220.004,285.003,899.65442,406
2021-12-154,550.004,610.004,515.004,570.004,159.0260,893
2021-12-144,620.004,645.004,520.004,615.004,199.9771,842
2021-12-134,690.004,690.004,585.004,620.004,204.5273,913
2021-12-104,690.004,760.004,620.004,620.004,204.5268,761
2021-12-094,660.004,760.004,610.004,680.004,259.1265,389
2021-12-084,760.004,760.004,560.004,660.004,240.92158,769
2021-12-074,555.004,780.004,555.004,740.004,313.73188,554
2021-12-064,550.004,575.004,450.004,555.004,145.37163,753
2021-12-034,340.004,595.004,340.004,550.004,140.82237,851
2021-12-024,250.004,355.004,155.004,330.003,940.60179,631
2021-12-014,205.004,300.004,175.004,295.003,908.75175,197
2021-11-304,545.004,590.004,145.004,175.003,799.54412,734
2021-11-294,640.004,850.004,400.004,520.004,113.51571,191
2021-11-265,540.005,550.004,660.004,760.004,331.931,176,422
2021-11-256,950.007,400.005,600.005,600.005,096.393,227,587
2021-11-2412,000.0012,350.0011,350.0011,500.005,232.902,072,312
2021-11-2312,200.0013,200.0011,650.0012,200.005,551.421,356,352
2021-11-2214,100.0014,200.0012,000.0012,400.005,642.431,905,906
← NewerPage 20 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.