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
2025-01-223,015.003,035.002,940.002,970.002,875.7164,213
2025-01-213,040.003,040.002,975.003,000.002,904.7628,027
2025-01-202,975.003,050.002,965.003,015.002,919.2956,571
2025-01-173,000.003,005.002,950.002,975.002,880.5656,689
2025-01-163,005.003,030.002,970.002,995.002,899.9237,927
2025-01-152,965.003,010.002,965.003,005.002,909.6042,412
2025-01-142,965.002,990.002,925.002,990.002,895.0895,591
2025-01-132,985.003,000.002,945.002,945.002,851.5148,888
2025-01-102,960.003,015.002,945.002,985.002,890.2460,355
2025-01-092,970.003,005.002,910.002,960.002,866.03100,577
2025-01-082,975.003,025.002,965.002,970.002,875.7188,043
2025-01-073,030.003,030.002,990.003,010.002,914.4452,556
2025-01-063,030.003,055.002,980.003,010.002,914.4490,897
2025-01-033,070.003,070.002,985.003,020.002,924.13137,098
2025-01-023,015.003,040.003,000.003,025.002,928.9788,945
2024-12-303,130.003,130.003,010.003,010.002,914.44126,113
2024-12-273,105.003,160.003,045.003,060.002,962.86103,914
2024-12-263,055.003,135.003,045.003,105.002,958.02153,953
2024-12-243,090.003,100.003,025.003,045.002,900.8685,905
2024-12-233,340.003,350.003,055.003,065.002,919.91420,910
2024-12-203,070.003,240.003,025.003,240.003,086.63161,122
2024-12-193,000.003,145.003,000.003,060.002,915.1557,780
2024-12-183,085.003,105.003,030.003,085.002,938.9655,411
2024-12-173,045.003,150.003,010.003,065.002,919.91102,117
2024-12-163,040.003,095.003,010.003,055.002,910.3851,896
2024-12-133,095.003,125.002,995.003,040.002,896.0974,460
2024-12-123,055.003,125.003,000.003,060.002,915.1558,406
2024-12-113,000.003,085.002,975.003,035.002,891.33114,371
2024-12-102,820.003,050.002,795.002,990.002,848.46147,591
2024-12-092,820.002,895.002,765.002,790.002,657.93178,782
2024-12-062,985.002,985.002,860.002,910.002,772.25138,236
2024-12-053,005.003,070.002,910.002,970.002,829.41106,149
2024-12-043,065.003,070.002,975.003,005.002,862.7598,295
2024-12-033,025.003,105.002,995.003,065.002,919.9166,757
2024-12-023,125.003,125.003,000.003,015.002,872.28164,073
2024-11-293,200.003,230.003,065.003,105.002,958.02247,930
2024-11-283,240.003,350.003,185.003,200.003,048.52131,728
2024-11-273,275.003,375.003,185.003,195.003,043.76212,001
2024-11-263,230.003,285.003,175.003,235.003,081.86112,736
2024-11-253,335.003,400.003,220.003,230.003,077.10186,018
2024-11-223,485.003,560.003,335.003,335.003,177.13152,859
2024-11-213,460.003,570.003,440.003,485.003,320.03109,599
2024-11-203,480.003,525.003,380.003,460.003,296.21186,285
2024-11-193,505.003,590.003,480.003,480.003,315.2699,791
2024-11-183,740.003,750.003,520.003,545.003,377.19395,508
2024-11-153,655.003,855.003,575.003,805.003,624.88252,207
2024-11-143,665.003,790.003,665.003,740.003,562.96118,019
2024-11-133,710.003,770.003,660.003,665.003,491.51194,121
2024-11-123,855.003,900.003,720.003,725.003,548.67223,511
2024-11-113,875.003,915.003,805.003,870.003,686.80161,776
2024-11-083,895.003,945.003,780.003,875.003,691.57223,952
2024-11-073,940.003,995.003,800.003,915.003,729.67227,851
2024-11-064,055.004,110.003,890.003,930.003,743.96277,657
2024-11-053,990.004,060.003,925.004,050.003,858.28157,179
2024-11-044,110.004,185.003,945.003,990.003,801.12413,095
2024-11-014,295.004,360.004,015.004,100.003,905.91674,473
2024-10-314,010.004,420.003,980.004,360.004,153.611,213,229
2024-10-303,865.004,060.003,780.003,950.003,763.02450,747
2024-10-293,655.003,810.003,635.003,810.003,629.64325,136
2024-10-283,490.003,705.003,425.003,655.003,481.98632,447
← NewerPage 8 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.