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
2025-10-232,900.003,035.002,900.003,005.002,909.6029,405
2025-10-222,950.002,980.002,900.002,945.002,851.5133,147
2025-10-213,025.003,030.002,950.002,950.002,856.3549,906
2025-10-203,055.003,075.002,945.003,020.002,924.1362,034
2025-10-173,055.003,070.003,010.003,055.002,958.0248,746
2025-10-163,095.003,095.003,030.003,055.002,958.0262,087
2025-10-153,100.003,110.003,035.003,100.003,001.5950,310
2025-10-143,090.003,160.003,075.003,100.003,001.5939,400
2025-10-133,155.003,165.003,095.003,125.003,025.7917,790
2025-10-103,185.003,190.003,075.003,170.003,069.3752,496
2025-10-023,185.003,185.003,145.003,170.003,069.3735,558
2025-10-013,100.003,185.003,070.003,175.003,074.2173,646
2025-09-303,155.003,155.003,090.003,090.002,991.9025,756
2025-09-293,120.003,150.003,120.003,145.003,045.1622,639
2025-09-263,100.003,130.003,060.003,120.003,020.9534,066
2025-09-253,135.003,135.003,060.003,100.003,001.5926,834
2025-09-243,150.003,160.003,030.003,135.003,035.4872,232
2025-09-233,175.003,175.003,115.003,150.003,050.0054,704
2025-09-223,165.003,195.003,120.003,175.003,074.2166,823
2025-09-193,180.003,200.003,145.003,165.003,064.5229,946
2025-09-183,140.003,190.003,135.003,180.003,079.0550,810
2025-09-173,165.003,165.003,130.003,140.003,040.3221,677
2025-09-163,175.003,175.003,145.003,150.003,050.0037,908
2025-09-153,160.003,185.003,145.003,175.003,074.2180,963
2025-09-123,135.003,170.003,135.003,160.003,059.6869,931
2025-09-113,150.003,175.003,110.003,120.003,020.9567,874
2025-09-103,150.003,190.003,130.003,150.003,050.0047,342
2025-09-093,150.003,175.003,070.003,150.003,050.00115,613
2025-09-083,125.003,160.003,060.003,105.003,006.4361,182
2025-09-053,045.003,110.002,990.003,110.003,011.2775,338
2025-09-043,040.003,045.003,020.003,035.002,938.6514,736
2025-09-033,070.003,070.003,005.003,040.002,943.4914,948
2025-09-023,045.003,050.003,010.003,040.002,943.4927,789
2025-09-013,020.003,085.003,015.003,045.002,948.3327,939
2025-08-293,075.003,075.003,020.003,020.002,924.1348,364
2025-08-283,095.003,120.003,040.003,075.002,977.3828,340
2025-08-273,070.003,130.003,040.003,095.002,996.7543,403
2025-08-263,120.003,125.003,040.003,090.002,991.9032,542
2025-08-253,140.003,145.003,085.003,130.003,030.6380,896
2025-08-223,060.003,130.003,055.003,125.003,025.7989,804
2025-08-213,030.003,082.003,020.003,060.002,962.8684,752
2025-08-203,030.003,040.002,950.003,025.002,928.9742,350
2025-08-193,025.003,035.002,975.003,000.002,904.7654,339
2025-08-183,010.003,030.002,980.003,030.002,933.81124,366
2025-08-143,000.003,085.002,970.003,005.002,909.60136,039
2025-08-132,930.003,035.002,915.003,000.002,904.76153,306
2025-08-122,940.002,965.002,905.002,930.002,836.9846,525
2025-08-112,965.002,975.002,920.002,930.002,836.9834,150
2025-08-082,965.002,970.002,945.002,965.002,870.8716,105
2025-08-072,955.002,995.002,945.002,965.002,870.87135,081
2025-08-062,945.002,970.002,930.002,950.002,856.3516,607
2025-08-052,895.002,955.002,895.002,945.002,851.5182,065
2025-08-042,920.002,945.002,885.002,920.002,827.3028,134
2025-08-012,940.002,955.002,880.002,920.002,827.3038,182
2025-07-312,970.002,980.002,915.002,940.002,846.6749,085
2025-07-302,905.002,970.002,890.002,945.002,851.51129,025
2025-07-292,910.002,910.002,870.002,905.002,812.7818,237
2025-07-282,905.002,915.002,870.002,890.002,798.2536,882
2025-07-252,915.002,915.002,880.002,905.002,812.7834,157
2025-07-242,900.002,930.002,875.002,915.002,822.4623,371
← NewerPage 5 of 21 · 1,226 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.