DK&D Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 12,700.00 | 15,000.00 | 12,450.00 | 14,050.00 | 6,393.24 | 4,572,662 |
| 2021-11-18 | 11,700.00 | 13,000.00 | 11,700.00 | 12,850.00 | 5,847.20 | 2,360,140 |
| 2021-11-17 | 12,000.00 | 12,100.00 | 11,450.00 | 11,900.00 | 5,414.91 | 1,350,524 |
| 2021-11-16 | 11,900.00 | 12,100.00 | 11,100.00 | 11,750.00 | 5,346.66 | 1,909,312 |
| 2021-11-15 | 11,800.00 | 12,800.00 | 11,250.00 | 11,700.00 | 5,323.91 | 5,704,392 |
| 2021-11-12 | 10,550.00 | 11,400.00 | 9,900.00 | 11,400.00 | 5,187.40 | 6,971,220 |
| 2021-11-11 | 8,390.00 | 8,930.00 | 8,390.00 | 8,790.00 | 3,999.75 | 179,506 |
| 2021-11-10 | 8,640.00 | 8,870.00 | 8,600.00 | 8,700.00 | 3,958.80 | 89,356 |
| 2021-11-09 | 8,510.00 | 8,790.00 | 8,510.00 | 8,730.00 | 3,972.45 | 60,002 |
| 2021-11-08 | 8,760.00 | 8,760.00 | 8,500.00 | 8,510.00 | 3,872.35 | 56,108 |
| 2021-11-05 | 8,790.00 | 8,820.00 | 8,640.00 | 8,810.00 | 4,008.86 | 78,542 |
| 2021-11-04 | 8,820.00 | 8,930.00 | 8,750.00 | 8,840.00 | 4,022.51 | 49,276 |
| 2021-11-03 | 8,800.00 | 9,080.00 | 8,790.00 | 8,860.00 | 4,031.61 | 68,818 |
| 2021-11-02 | 8,820.00 | 8,970.00 | 8,770.00 | 8,800.00 | 4,004.31 | 92,736 |
| 2021-11-01 | 8,960.00 | 9,000.00 | 8,790.00 | 8,820.00 | 4,013.41 | 92,612 |
| 2021-10-29 | 9,000.00 | 9,040.00 | 8,910.00 | 9,040.00 | 4,113.51 | 56,580 |
| 2021-10-28 | 8,970.00 | 9,120.00 | 8,950.00 | 9,040.00 | 4,113.51 | 106,900 |
| 2021-10-27 | 9,090.00 | 9,090.00 | 8,910.00 | 8,980.00 | 4,086.21 | 147,500 |
| 2021-10-26 | 9,070.00 | 9,170.00 | 9,040.00 | 9,130.00 | 4,154.47 | 127,816 |
| 2021-10-25 | 8,730.00 | 9,600.00 | 8,710.00 | 9,150.00 | 4,163.57 | 445,194 |
| 2021-10-22 | 8,570.00 | 8,740.00 | 8,570.00 | 8,710.00 | 3,963.35 | 84,354 |
| 2021-10-21 | 8,710.00 | 8,740.00 | 8,490.00 | 8,660.00 | 3,940.60 | 89,940 |
| 2021-10-20 | 8,770.00 | 8,800.00 | 8,630.00 | 8,680.00 | 3,949.70 | 61,660 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.