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
2024-10-253,455.003,550.003,395.003,465.003,300.97147,249
2024-10-243,360.003,600.003,360.003,450.003,286.68283,802
2024-10-233,305.003,415.003,255.003,390.003,229.5291,945
2024-10-223,375.003,420.003,290.003,290.003,134.26115,003
2024-10-213,350.003,390.003,335.003,375.003,215.2355,212
2024-10-183,440.003,440.003,350.003,350.003,191.42124,463
2024-10-173,480.003,575.003,415.003,440.003,277.16149,758
2024-10-163,400.003,575.003,355.003,515.003,348.61204,810
2024-10-153,505.003,545.003,400.003,400.003,239.05145,532
2024-10-143,470.003,550.003,415.003,505.003,339.08128,155
2024-10-113,535.003,560.003,360.003,470.003,305.74175,477
2024-10-103,475.003,600.003,395.003,535.003,367.66245,365
2024-10-083,405.003,480.003,355.003,390.003,229.5272,896
2024-10-073,400.003,480.003,300.003,400.003,239.0554,384
2024-10-043,315.003,425.003,310.003,405.003,243.8143,128
2024-10-023,350.003,415.003,290.003,310.003,153.3184,090
2024-09-303,500.003,530.003,375.003,380.003,220.0090,996
2024-09-273,490.003,530.003,450.003,505.003,339.0865,032
2024-09-263,440.003,525.003,415.003,490.003,324.7993,205
2024-09-253,515.003,565.003,440.003,440.003,277.16201,303
2024-09-243,510.003,575.003,465.003,545.003,377.19108,705
2024-09-233,560.003,595.003,435.003,455.003,291.45204,881
2024-09-203,555.003,645.003,510.003,560.003,391.48124,884
2024-09-193,500.003,665.003,440.003,520.003,353.37207,427
2024-09-133,465.003,660.003,455.003,530.003,362.90300,809
2024-09-123,395.003,570.003,380.003,455.003,291.45244,116
2024-09-113,435.003,525.003,320.003,370.003,210.47266,271
2024-09-103,600.003,645.003,430.003,470.003,305.74297,785
2024-09-093,545.003,650.003,460.003,555.003,386.71296,025
2024-09-063,850.003,850.003,520.003,660.003,486.74731,776
2024-09-053,180.003,980.003,135.003,950.003,763.024,864,981
2024-09-043,160.003,200.003,060.003,100.002,953.25113,769
2024-09-033,165.003,240.003,135.003,225.003,072.3456,926
2024-09-023,230.003,330.003,150.003,200.003,048.52136,559
2024-08-303,315.003,330.003,200.003,200.003,048.5288,270
2024-08-293,345.003,425.003,315.003,340.003,181.8984,866
2024-08-283,455.003,490.003,370.003,420.003,258.1050,732
2024-08-273,360.003,455.003,300.003,455.003,291.4578,966
2024-08-263,420.003,450.003,370.003,390.003,229.5263,326
2024-08-233,470.003,590.003,415.003,420.003,258.10155,926
2024-08-223,440.003,640.003,440.003,515.003,348.61283,622
2024-08-213,400.003,515.003,325.003,475.003,310.50193,448
2024-08-203,410.003,470.003,330.003,400.003,239.05233,448
2024-08-193,300.003,720.003,265.003,430.003,267.631,082,669
2024-08-163,455.003,535.003,220.003,305.003,148.55417,573
2024-08-143,340.003,525.003,275.003,455.003,291.45306,452
2024-08-133,325.003,520.003,200.003,365.003,205.71306,366
2024-08-123,330.003,360.003,210.003,360.003,200.94193,158
2024-08-093,140.003,545.003,120.003,340.003,181.89869,211
2024-08-083,105.003,155.003,050.003,145.002,996.1273,808
2024-08-073,085.003,120.003,050.003,105.002,958.0232,157
2024-08-062,880.003,070.002,880.003,050.002,905.62113,989
2024-08-052,985.003,055.002,895.002,895.002,757.96108,208
2024-08-023,095.003,170.003,015.003,095.002,948.4944,689
2024-08-013,110.003,130.003,075.003,120.002,972.3116,783
2024-07-313,030.003,095.003,025.003,090.002,943.7330,169
2024-07-303,065.003,145.003,030.003,060.002,915.1523,500
2024-07-293,085.003,120.003,045.003,050.002,905.6234,035
2024-07-263,105.003,155.003,070.003,115.002,967.5420,966
2024-07-253,060.003,100.003,010.003,070.002,924.6738,449
← NewerPage 9 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.