SK D&D Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	19,779.39	20,125.72	19,433.06	19,856.35	23,224.03	9,545
2022-06-29	19,317.61	19,933.31	19,317.61	19,663.94	22,998.99	10,366
2022-06-28	19,971.79	20,010.28	19,625.46	19,702.43	22,725.71	12,239
2022-06-27	20,164.20	20,356.61	19,471.54	19,740.91	22,770.09	24,370
2022-06-24	18,240.14	19,471.54	18,240.14	19,394.58	22,370.62	17,844
2022-06-23	18,317.10	19,009.76	18,240.14	18,394.06	21,216.58	30,991
2022-06-22	19,279.13	19,817.87	18,740.39	18,740.39	21,616.05	10,966
2022-06-21	19,009.76	19,240.65	18,932.80	19,202.17	22,148.69	17,777
2022-06-20	20,318.13	20,318.13	18,894.32	18,971.28	21,882.37	18,789
2022-06-17	18,855.84	20,164.20	18,855.84	19,740.91	22,770.09	23,643
2022-06-16	20,048.76	20,510.53	19,625.46	19,625.46	22,636.94	33,325
2022-06-15	20,625.98	21,087.75	19,971.79	19,971.79	23,036.41	23,382
2022-06-14	20,702.94	21,010.79	20,395.09	20,510.53	23,657.82	32,562
2022-06-13	21,626.49	21,664.97	20,818.38	20,895.35	24,101.68	21,001
2022-06-10	22,203.71	22,550.04	21,741.93	21,934.34	25,300.10	35,111
2022-06-09	23,088.78	23,204.22	22,396.12	22,434.60	25,877.12	30,178
2022-06-08	23,319.67	23,704.48	23,088.78	23,242.71	26,809.23	20,424
2022-06-07	23,704.48	23,819.92	23,242.71	23,319.67	26,898.01	17,279
2022-06-03	23,396.63	23,781.44	23,127.26	23,704.48	27,341.87	25,096
2022-06-02	23,781.44	23,858.41	23,242.71	23,396.63	26,986.78	11,531
2022-05-31	23,858.41	23,858.41	23,088.78	23,781.44	27,430.64	42,419
2022-05-30	22,857.89	23,165.74	22,780.93	22,973.34	26,498.53	13,081
2022-05-29	17,592.03	17,592.03	17,592.03	17,592.03	20,291.48	0
2022-05-27	22,703.97	23,088.78	22,703.97	22,857.89	26,365.37	10,486
2022-05-26	22,896.37	23,088.78	22,588.52	22,703.97	26,187.83	9,438
2022-05-25	22,703.97	23,165.74	22,588.52	22,857.89	26,365.37	16,937
2022-05-24	22,934.85	23,204.22	22,588.52	22,665.49	26,143.44	19,760
2022-05-23	22,396.12	22,857.89	22,396.12	22,742.45	26,232.21	14,920
2022-05-20	22,011.30	22,588.52	21,972.82	22,357.64	25,788.35	10,202
2022-05-19	22,319.15	22,357.64	21,818.90	22,011.30	25,388.88	17,492
2022-05-18	22,396.12	22,550.04	21,972.82	22,203.71	25,610.81	17,591
2022-05-17	22,511.56	22,742.45	22,357.64	22,357.64	25,788.35	12,259
2022-05-16	22,896.37	22,973.34	22,473.08	22,742.45	26,232.21	9,570
2022-05-13	22,011.30	22,934.85	21,818.90	22,819.41	26,320.99	30,805
2022-05-12	21,857.38	22,088.27	21,472.57	22,049.78	25,433.26	50,348
2022-05-11	21,164.72	22,665.49	21,164.72	22,242.19	25,655.19	39,600
2022-05-10	21,472.57	21,588.01	20,972.31	21,280.16	24,545.54	16,279
2022-05-09	9,551.52	9,551.52	9,366.90	9,366.90	10,804.22	7,794
2022-05-06	21,588.01	21,972.82	21,588.01	21,741.93	25,078.17	6,898
2022-05-04	21,741.93	21,972.82	21,626.49	21,818.90	25,166.95	5,683
2022-05-03	22,011.30	22,011.30	21,703.45	21,934.34	25,300.10	7,720
2022-05-02	22,011.30	22,011.30	21,818.90	21,972.82	25,344.49	6,871
2022-04-29	21,972.82	22,203.71	21,972.82	22,011.30	25,388.88	9,501
2022-04-28	22,203.71	22,627.00	21,934.34	22,049.78	25,433.26	9,700
2022-04-27	22,165.23	22,203.71	21,780.42	21,972.82	25,344.49	11,382
2022-04-26	22,165.23	22,473.08	21,934.34	22,280.67	25,699.58	17,478
2022-04-25	22,357.64	22,627.00	22,126.75	22,242.19	25,655.19	10,086
2022-04-22	22,511.56	22,627.00	22,357.64	22,511.56	25,965.90	7,703
2022-04-21	22,588.52	22,627.00	22,319.15	22,511.56	25,965.90	8,571
2022-04-20	22,703.97	23,011.82	22,511.56	22,588.52	26,054.67	10,246
2022-04-19	22,511.56	22,780.93	22,511.56	22,703.97	26,187.83	5,041
2022-04-18	22,857.89	22,973.34	22,434.60	22,588.52	26,054.67	9,107
2022-04-15	22,627.00	22,973.34	22,473.08	22,857.89	26,365.37	8,652
2022-04-14	22,473.08	22,588.52	22,242.19	22,588.52	26,054.67	6,403
2022-04-13	22,319.15	22,819.41	22,242.19	22,473.08	25,921.51	10,656
2022-04-12	22,511.56	22,665.49	22,319.15	22,319.15	25,743.97	11,794
2022-04-11	22,973.34	22,973.34	22,357.64	22,780.93	26,276.60	18,107
2022-04-08	22,742.45	22,857.89	22,550.04	22,780.93	26,276.60	4,166
2022-04-07	23,011.82	23,050.30	22,665.49	22,742.45	26,232.21	11,059
2022-04-06	23,165.74	23,319.67	22,896.37	22,934.85	26,454.14	11,864

← NewerPage 19 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.