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
2025-07-232,910.002,910.002,875.002,910.002,817.6232,355
2025-07-222,950.002,950.002,885.002,910.002,817.6258,644
2025-07-212,905.002,950.002,895.002,940.002,846.6762,848
2025-07-182,950.002,950.002,900.002,920.002,827.3060,221
2025-07-172,945.002,960.002,900.002,920.002,827.3021,327
2025-07-162,945.002,950.002,900.002,930.002,836.9826,907
2025-07-152,925.002,945.002,900.002,930.002,836.9839,941
2025-07-142,945.002,950.002,900.002,930.002,836.9826,016
2025-07-112,965.002,980.002,925.002,945.002,851.515,200
2025-07-102,930.002,960.002,915.002,950.002,856.3551,533
2025-07-092,930.002,945.002,900.002,930.002,836.9828,677
2025-07-082,905.002,950.002,870.002,930.002,836.9860,099
2025-07-072,920.002,920.002,865.002,905.002,812.7840,010
2025-07-042,935.002,965.002,885.002,920.002,827.3037,116
2025-07-032,860.002,950.002,860.002,935.002,841.83148,417
2025-07-022,900.002,900.002,810.002,870.002,778.8957,210
2025-07-012,875.002,905.002,850.002,870.002,778.8947,207
2025-06-302,880.002,890.002,840.002,880.002,788.5768,865
2025-06-272,870.002,905.002,840.002,865.002,774.0576,354
2025-06-262,905.002,920.002,835.002,875.002,783.7364,765
2025-06-252,885.002,920.002,880.002,905.002,812.7862,034
2025-06-242,825.002,885.002,825.002,880.002,788.5770,597
2025-06-232,890.002,890.002,810.002,835.002,745.00104,814
2025-06-202,890.002,905.002,855.002,895.002,803.1052,748
2025-06-192,890.002,905.002,870.002,890.002,798.2541,083
2025-06-182,905.002,930.002,870.002,885.002,793.41102,351
2025-06-172,935.002,950.002,895.002,900.002,807.9482,240
2025-06-162,965.002,965.002,910.002,955.002,861.19117,301
2025-06-132,965.002,980.002,920.002,965.002,870.8782,093
2025-06-122,965.003,000.002,935.002,980.002,885.4068,694
2025-06-112,965.002,985.002,940.002,965.002,870.8783,009
2025-06-102,965.002,980.002,930.002,965.002,870.8789,833
2025-06-092,960.003,005.002,930.002,955.002,861.1958,318
2025-06-052,940.002,995.002,940.002,960.002,866.0338,892
2025-06-042,900.002,960.002,900.002,940.002,846.6738,063
2025-06-022,935.002,945.002,905.002,925.002,832.1434,517
2025-05-302,930.002,955.002,900.002,950.002,856.3551,460
2025-05-292,890.002,935.002,890.002,930.002,836.9855,760
2025-05-282,920.002,930.002,870.002,890.002,798.2580,495
2025-05-272,915.002,925.002,880.002,920.002,827.3070,058
2025-05-262,915.002,940.002,890.002,915.002,822.4639,394
2025-05-232,930.002,930.002,885.002,930.002,836.9841,527
2025-05-222,915.002,945.002,880.002,935.002,841.8367,506
2025-05-212,895.002,950.002,895.002,915.002,822.4623,045
2025-05-202,875.002,925.002,845.002,890.002,798.25159,095
2025-05-192,910.002,940.002,865.002,885.002,793.4198,818
2025-05-162,945.002,965.002,900.002,925.002,832.1486,718
2025-05-152,985.002,985.002,940.002,940.002,846.6794,895
2025-05-143,000.003,010.002,940.002,990.002,895.08127,017
2025-05-132,975.003,000.002,950.002,985.002,890.2491,303
2025-05-122,970.003,020.002,950.002,975.002,880.56130,106
2025-05-092,970.002,980.002,945.002,970.002,875.7147,362
2025-05-082,970.003,005.002,955.002,965.002,870.8789,049
2025-05-073,005.003,060.002,970.002,995.002,899.9254,048
2025-05-022,985.003,025.002,950.003,000.002,904.7644,361
2025-04-302,950.002,990.002,940.002,985.002,890.2454,883
2025-04-292,990.002,995.002,945.002,955.002,861.19125,048
2025-04-283,050.003,050.002,980.002,980.002,885.4066,678
2025-04-253,035.003,090.002,995.003,050.002,953.1744,640
2025-04-242,995.003,025.002,980.003,025.002,928.9761,042
← NewerPage 6 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.