SK D&D Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	18,394.06	18,624.95	17,932.29	18,124.69	21,198.68	13,108
2022-09-26	18,778.87	19,510.02	18,471.02	18,471.02	21,603.75	20,038
2022-09-23	18,932.80	19,433.06	18,740.39	19,356.09	22,638.92	10,877
2022-09-22	19,433.06	19,625.46	18,971.28	19,317.61	22,593.92	6,588
2022-09-21	18,894.32	19,663.94	18,586.47	19,625.46	22,953.98	19,801
2022-09-20	18,855.84	19,433.06	18,855.84	19,240.65	22,503.90	5,924
2022-09-19	19,548.50	19,548.50	18,701.91	18,932.80	22,143.84	19,743
2022-09-16	19,779.39	19,779.39	19,125.21	19,317.61	22,593.92	10,697
2022-09-15	19,471.54	19,625.46	19,394.58	19,548.50	22,863.96	5,322
2022-09-14	19,279.13	19,702.43	19,279.13	19,471.54	22,773.95	4,428
2022-09-13	19,702.43	20,010.28	19,702.43	20,010.28	23,404.06	4,191
2022-09-08	19,394.58	19,740.91	19,394.58	19,586.98	22,908.97	6,489
2022-09-07	19,663.94	19,817.87	19,163.69	19,471.54	22,773.95	14,472
2022-09-06	19,433.06	19,817.87	19,433.06	19,817.87	23,179.02	7,528
2022-09-05	19,356.09	19,856.35	19,356.09	19,702.43	23,044.00	12,499
2022-09-02	19,856.35	20,241.16	19,586.98	19,625.46	22,953.98	7,097
2022-09-01	20,433.57	20,587.50	19,779.39	19,856.35	23,224.03	11,198
2022-08-31	20,972.31	20,972.31	20,472.05	20,625.98	24,124.18	9,928
2022-08-30	20,625.98	20,933.83	20,625.98	20,933.83	24,484.24	5,867
2022-08-29	20,510.53	20,972.31	20,048.76	20,664.46	24,169.19	13,467
2022-08-26	20,818.38	21,087.75	20,741.42	20,856.86	24,394.23	9,182
2022-08-25	20,972.31	21,357.12	20,779.90	20,856.86	24,394.23	8,604
2022-08-24	21,203.20	21,511.05	20,895.35	21,010.79	24,574.26	6,860
2022-08-23	21,049.27	21,395.60	20,279.65	21,087.75	24,664.28	24,282
2022-08-22	21,434.08	21,434.08	21,049.27	21,087.75	24,664.28	4,478
2022-08-19	21,010.79	21,664.97	20,818.38	21,434.08	25,069.35	11,374
2022-08-18	20,779.90	21,164.72	20,702.94	21,010.79	24,574.26	11,443
2022-08-17	22,011.30	22,049.78	20,972.31	21,010.79	24,574.26	22,224
2022-08-16	22,165.23	22,165.23	21,741.93	21,818.90	25,519.42	12,106
2022-08-12	21,472.57	22,319.15	21,472.57	22,049.78	25,789.47	22,105
2022-08-11	21,895.86	21,972.82	21,318.64	21,626.49	25,294.39	29,540
2022-08-10	21,741.93	21,818.90	21,357.12	21,626.49	25,294.39	20,362
2022-08-09	21,434.08	22,242.19	21,395.60	21,664.97	25,339.39	92,449
2022-08-08	20,702.94	21,087.75	20,356.61	20,972.31	24,529.25	23,612
2022-08-05	20,010.28	20,741.42	20,010.28	20,702.94	24,214.20	19,311
2022-08-04	19,779.39	20,279.65	19,510.02	20,164.20	23,584.09	16,449
2022-08-03	19,740.91	19,971.79	19,471.54	19,817.87	23,179.02	7,777
2022-08-02	20,048.76	20,164.20	19,779.39	19,971.79	23,359.05	8,279
2022-08-01	20,241.16	20,279.65	19,856.35	20,164.20	23,584.09	17,522
2022-07-29	20,010.28	20,087.24	19,586.98	19,817.87	23,179.02	15,874
2022-07-28	19,471.54	19,856.35	19,356.09	19,779.39	23,134.01	15,262
2022-07-27	18,778.87	19,740.91	18,547.99	19,086.72	22,323.87	27,373
2022-07-26	18,432.54	18,817.36	18,432.54	18,778.87	21,963.81	10,934
2022-07-25	18,124.69	18,394.06	18,124.69	18,394.06	21,513.73	4,833
2022-07-22	18,278.62	18,355.58	18,047.73	18,278.62	21,378.71	7,298
2022-07-21	18,163.17	18,317.10	18,009.25	18,278.62	21,378.71	11,826
2022-07-20	18,547.99	18,547.99	17,932.29	18,009.25	21,063.65	22,236
2022-07-19	17,816.84	18,163.17	17,585.95	18,086.21	21,153.67	14,860
2022-07-18	17,393.55	17,855.32	17,393.55	17,855.32	20,883.62	11,941
2022-07-15	17,470.51	17,624.44	16,854.81	17,239.62	20,163.50	31,445
2022-07-14	18,047.73	18,047.73	17,432.03	17,547.47	20,523.56	25,000
2022-07-13	18,509.51	18,509.51	17,893.80	18,009.25	21,063.65	26,123
2022-07-12	18,932.80	18,932.80	18,932.80	18,932.80	22,143.84	0
2022-07-11	19,048.24	19,048.24	18,894.32	18,932.80	22,143.84	6,796
2022-07-08	19,240.65	19,433.06	18,932.80	19,086.72	22,323.87	12,303
2022-07-07	19,202.17	19,240.65	19,048.24	19,202.17	22,458.89	4,199
2022-07-06	19,394.58	19,394.58	18,932.80	19,125.21	22,368.88	6,962
2022-07-05	19,009.76	19,394.58	19,009.76	19,279.13	22,548.91	12,781
2022-07-04	19,971.79	19,971.79	18,971.28	19,048.24	22,278.86	13,407
2022-07-01	19,856.35	19,971.79	19,356.09	19,856.35	23,224.03	15,599

← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-20	136.0664 KRW
2025-03-28	272.1328 KRW
2024-08-09	136.0664 KRW
2023-12-27	272.1327 KRW
2023-06-29	272.1327 KRW
2022-12-28	272.1327 KRW
2022-06-29	272.1327 KRW
2021-12-29	544.2654 KRW
2020-12-29	408.1991 KRW
2019-12-27	408.1991 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.