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
2026-01-202,970.003,050.002,930.003,015.003,015.00115,289
2026-01-192,985.002,985.002,940.002,970.002,970.0069,760
2026-01-163,015.003,025.002,965.002,985.002,985.0052,089
2026-01-152,995.003,020.002,975.003,020.003,020.0036,989
2026-01-142,975.003,000.002,975.002,995.002,995.0016,945
2026-01-133,000.003,000.002,960.002,995.002,995.0056,845
2026-01-122,995.003,005.002,965.003,000.003,000.0022,141
2026-01-092,980.003,000.002,935.002,995.002,995.0016,571
2026-01-083,005.003,005.002,925.003,000.003,000.0024,886
2026-01-073,030.003,030.002,975.002,985.002,985.00126,821
2026-01-063,025.003,025.002,975.003,025.003,025.0024,824
2026-01-053,030.003,045.002,995.003,025.003,025.0078,479
2026-01-023,025.003,045.003,010.003,035.003,035.0052,074
2025-12-303,010.003,025.002,990.003,025.003,025.0028,398
2025-12-293,135.003,135.002,890.003,010.003,010.00129,919
2025-12-263,140.003,175.003,140.003,150.003,050.00125,931
2025-12-243,145.003,160.003,115.003,140.003,040.3237,340
2025-12-233,165.003,165.003,105.003,135.003,035.4876,731
2025-12-223,170.003,170.003,140.003,165.003,064.5235,670
2025-12-193,145.003,155.003,130.003,140.003,040.3223,950
2025-12-183,150.003,170.003,125.003,135.003,035.4836,439
2025-12-173,140.003,155.003,125.003,150.003,050.0019,757
2025-12-163,140.003,170.003,105.003,125.003,025.7933,990
2025-12-153,170.003,170.003,105.003,140.003,040.3230,856
2025-12-123,155.003,155.003,110.003,140.003,040.3257,271
2025-12-113,125.003,145.003,120.003,135.003,035.4835,489
2025-12-103,130.003,145.003,105.003,125.003,025.7928,452
2025-12-093,150.003,150.003,095.003,115.003,016.1173,957
2025-12-083,120.003,145.003,100.003,120.003,020.9533,322
2025-12-053,145.003,145.003,085.003,120.003,020.9530,037
2025-12-043,180.003,185.003,095.003,130.003,030.63131,477
2025-12-033,215.003,220.003,140.003,180.003,079.0581,652
2025-12-023,160.003,225.003,125.003,215.003,112.9432,666
2025-12-013,190.003,195.003,145.003,160.003,059.6828,474
2025-11-283,180.003,235.003,145.003,190.003,088.7326,905
2025-11-273,215.003,220.003,115.003,175.003,074.2142,079
2025-11-263,145.003,225.003,140.003,210.003,108.1039,801
2025-11-253,150.003,190.003,130.003,145.003,045.1629,723
2025-11-243,210.003,220.003,135.003,150.003,050.0071,772
2025-11-213,240.003,265.003,170.003,215.003,112.9472,505
2025-11-203,330.003,360.003,255.003,265.003,161.35204,343
2025-11-193,135.003,400.003,135.003,340.003,233.97810,984
2025-11-183,105.003,250.003,055.003,125.003,025.79179,084
2025-11-173,090.003,170.003,045.003,105.003,006.4375,955
2025-11-143,180.003,185.003,075.003,090.002,991.9099,514
2025-11-133,130.003,245.003,125.003,185.003,083.89205,777
2025-11-123,060.003,145.003,060.003,140.003,040.3273,387
2025-11-113,080.003,115.003,060.003,060.002,962.8675,979
2025-11-103,025.003,080.003,015.003,065.002,967.7041,216
2025-11-072,955.003,150.002,935.003,025.002,928.9792,620
2025-11-063,025.003,035.002,950.002,980.002,885.40188,433
2025-11-053,015.003,045.002,955.003,025.002,928.97105,519
2025-11-042,985.003,300.002,970.003,015.002,919.291,062,657
2025-11-033,060.003,090.002,980.003,010.002,914.4477,095
2025-10-313,045.003,075.002,975.003,060.002,962.8662,272
2025-10-303,015.003,045.002,995.003,045.002,948.3347,439
2025-10-293,055.003,055.002,985.003,040.002,943.4932,416
2025-10-283,030.003,050.002,985.003,035.002,938.6515,005
2025-10-273,010.003,045.002,960.003,020.002,924.1326,174
2025-10-243,020.003,020.003,000.003,010.002,914.4417,598
← NewerPage 4 of 5 · 244 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.