SK D&D Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	23,396.63	23,512.07	23,165.74	23,396.63	26,986.78	13,376
2022-04-04	23,242.71	23,435.11	22,934.85	23,396.63	26,986.78	12,307
2022-04-01	23,127.26	23,281.19	22,973.34	23,165.74	26,720.46	18,210
2022-03-31	23,204.22	23,550.56	23,088.78	23,127.26	26,676.08	14,560
2022-03-30	23,473.59	23,550.56	23,165.74	23,396.63	26,986.78	7,288
2022-03-29	23,319.67	23,742.96	23,319.67	23,358.15	26,942.39	10,129
2022-03-28	23,435.11	23,627.52	23,435.11	23,473.59	27,075.55	7,953
2022-03-25	23,666.00	23,973.85	23,627.52	23,627.52	27,253.10	9,253
2022-03-24	23,819.92	24,012.33	23,473.59	23,666.00	27,297.48	12,632
2022-03-23	24,050.81	24,166.26	23,704.48	23,742.96	27,386.25	14,219
2022-03-22	23,935.37	24,089.29	23,819.92	24,050.81	27,741.34	11,430
2022-03-21	24,012.33	24,050.81	23,666.00	23,935.37	27,608.18	11,208
2022-03-18	23,512.07	23,896.89	23,358.15	23,896.89	27,563.80	17,160
2022-03-17	23,396.63	23,704.48	23,281.19	23,512.07	27,119.94	16,108
2022-03-16	23,781.44	23,781.44	23,242.71	23,319.67	26,898.01	10,655
2022-03-15	23,704.48	23,704.48	23,704.48	23,704.48	27,341.87	0
2022-03-14	24,089.29	24,243.22	23,627.52	23,704.48	27,341.87	20,929
2022-03-11	23,935.37	24,089.29	23,781.44	24,012.33	27,696.96	14,539
2022-03-10	23,781.44	23,935.37	23,473.59	23,935.37	27,608.18	12,872
2022-03-08	23,396.63	23,819.92	23,396.63	23,473.59	27,075.55	11,898
2022-03-07	23,473.59	23,896.89	23,319.67	23,704.48	27,341.87	12,268
2022-03-06	18,273.20	18,273.20	18,273.20	18,273.20	21,077.17	0
2022-03-04	23,666.00	23,781.44	23,281.19	23,742.96	27,386.25	14,125
2022-03-03	23,704.48	23,819.92	23,396.63	23,666.00	27,297.48	13,437
2022-03-02	23,050.30	23,704.48	22,857.89	23,704.48	27,341.87	32,749
2022-02-28	22,588.52	22,588.52	22,588.52	22,588.52	26,054.67	0
2022-02-27	17,384.71	17,384.71	17,384.71	17,384.71	20,052.35	0
2022-02-25	22,357.64	22,857.89	22,357.64	22,588.52	26,054.67	14,062
2022-02-24	22,627.00	22,857.89	22,049.78	22,319.15	25,743.97	12,964
2022-02-23	22,550.04	22,550.04	22,550.04	22,550.04	26,010.28	0
2022-02-22	22,550.04	22,550.04	22,550.04	22,550.04	26,010.28	0
2022-02-21	21,934.34	22,742.45	21,934.34	22,550.04	26,010.28	22,127
2022-02-18	21,780.42	22,396.12	21,780.42	22,280.67	25,699.58	8,377
2022-02-17	22,088.27	22,588.52	21,703.45	22,280.67	25,699.58	21,676
2022-02-16	21,626.49	22,165.23	21,626.49	21,972.82	25,344.49	17,155
2022-02-15	21,703.45	22,203.71	21,472.57	21,549.53	24,856.24	15,411
2022-02-14	22,242.19	22,242.19	21,626.49	21,857.38	25,211.33	8,683
2022-02-11	22,165.23	22,473.08	21,972.82	22,242.19	25,655.19	9,181
2022-02-10	22,242.19	22,511.56	22,203.71	22,473.08	25,921.51	13,161
2022-02-09	21,549.53	21,549.53	21,549.53	21,549.53	24,856.24	0
2022-02-08	21,549.53	21,549.53	21,549.53	21,549.53	24,856.24	0
2022-02-07	21,626.49	21,741.93	21,357.12	21,549.53	24,856.24	13,003
2022-02-04	21,010.79	21,588.01	21,010.79	21,472.57	24,767.47	13,765
2022-02-03	20,472.05	21,280.16	20,472.05	21,010.79	24,234.84	29,465
2022-01-28	20,318.13	20,664.46	19,894.83	20,241.16	23,347.11	42,613
2022-01-27	20,895.35	21,164.72	19,856.35	20,318.13	23,435.89	62,420
2022-01-26	21,318.64	21,318.64	21,318.64	21,318.64	24,589.93	0
2022-01-25	21,703.45	21,972.82	21,164.72	21,318.64	24,589.93	24,275
2022-01-24	22,319.15	22,473.08	21,703.45	21,741.93	25,078.17	20,521
2022-01-21	22,242.19	22,665.49	22,126.75	22,550.04	26,010.28	17,268
2022-01-20	22,357.64	23,396.63	21,664.97	22,550.04	26,010.28	41,941
2022-01-19	22,357.64	22,665.49	22,011.30	22,357.64	25,788.35	25,495
2022-01-18	22,857.89	23,165.74	22,627.00	22,665.49	26,143.44	12,195
2022-01-17	23,666.00	23,666.00	22,896.37	22,934.85	26,454.14	14,430
2022-01-14	23,242.71	23,512.07	23,088.78	23,473.59	27,075.55	14,257
2022-01-13	23,165.74	23,550.56	23,011.82	23,242.71	26,809.23	15,486
2022-01-12	22,627.00	23,319.67	22,627.00	23,242.71	26,809.23	13,625
2022-01-11	23,242.71	23,242.71	22,627.00	22,627.00	26,099.06	21,006
2022-01-10	23,396.63	23,396.63	22,934.85	23,242.71	26,809.23	10,234
2022-01-07	23,242.71	23,627.52	23,127.26	23,396.63	26,986.78	10,112

← NewerPage 20 of 22 · 1,263 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.