SK D&D Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	23,666.00	23,742.96	23,204.22	23,204.22	26,764.85	22,447
2022-01-05	24,204.74	24,281.70	23,742.96	23,819.92	27,475.03	16,387
2022-01-04	24,397.14	24,551.07	24,166.26	24,204.74	27,918.89	9,173
2022-01-03	18,895.14	18,924.76	18,421.28	18,776.68	21,657.91	23,421
2021-12-30	24,435.63	24,781.96	24,397.14	24,435.63	28,185.20	9,438
2021-12-29	24,704.99	24,781.96	24,512.59	24,551.07	28,318.36	15,100
2021-12-28	24,551.07	25,012.85	24,358.66	24,704.99	27,868.13	35,849
2021-12-27	23,973.85	24,628.03	23,973.85	24,474.11	27,607.68	29,027
2021-12-24	24,050.81	24,243.22	23,896.89	23,973.85	27,043.37	20,749
2021-12-23	24,628.03	24,628.03	23,896.89	23,973.85	27,043.37	28,314
2021-12-22	25,628.55	25,667.03	24,281.70	24,281.70	27,390.63	85,768
2021-12-21	23,858.41	23,973.85	23,666.00	23,973.85	27,043.37	7,594,595
2021-12-20	24,050.81	24,089.29	23,666.00	23,858.41	26,913.14	13,492
2021-12-17	23,973.85	24,127.78	23,742.96	24,050.81	27,130.19	9,603
2021-12-16	23,819.92	24,089.29	23,781.44	24,050.81	27,130.19	10,789
2021-12-15	23,858.41	24,127.78	23,704.48	23,781.44	26,826.33	14,866
2021-12-14	24,050.81	24,204.74	23,589.04	23,973.85	27,043.37	21,667
2021-12-13	24,012.33	24,204.74	23,666.00	24,204.74	27,303.82	29,495
2021-12-10	23,242.71	24,127.78	23,127.26	24,012.33	27,086.78	52,053
2021-12-09	23,242.71	23,473.59	23,127.26	23,127.26	26,088.39	20,468
2021-12-08	23,550.56	23,896.89	23,358.15	23,435.11	26,435.65	21,142
2021-12-07	23,127.26	23,473.59	23,127.26	23,435.11	26,435.65	12,268
2021-12-06	23,396.63	23,473.59	23,088.78	23,281.19	26,262.02	22,574
2021-12-05	18,243.58	18,243.58	18,243.58	18,243.58	20,579.42	0
2021-12-03	22,319.15	23,704.48	22,126.75	23,704.48	26,739.51	51,801
2021-12-02	21,395.60	22,319.15	21,395.60	22,049.78	24,872.95	15,901
2021-12-01	21,857.38	22,088.27	21,549.53	21,741.93	24,525.69	16,541
2021-11-30	22,319.15	22,588.52	21,549.53	21,780.42	24,569.10	53,779
2021-11-29	21,280.16	22,319.15	21,280.16	22,319.15	25,176.81	34,005
2021-11-26	22,665.49	22,819.41	22,203.71	22,242.19	25,090.00	23,868
2021-11-25	22,742.45	22,780.93	22,434.60	22,780.93	25,697.71	16,368
2021-11-24	22,703.97	22,896.37	22,588.52	22,588.52	25,480.67	21,830
2021-11-23	22,973.34	23,127.26	22,703.97	22,896.37	25,827.94	21,038
2021-11-22	23,204.22	23,550.56	22,973.34	22,973.34	25,914.75	19,338
2021-11-19	22,896.37	23,242.71	22,819.41	23,204.22	26,175.20	15,923
2021-11-18	23,358.15	23,512.07	23,011.82	23,011.82	25,958.16	30,828
2021-11-17	23,819.92	23,819.92	23,242.71	23,396.63	26,392.24	26,663
2021-11-16	23,781.44	23,858.41	23,242.71	23,396.63	26,392.24	23,919
2021-11-15	23,319.67	23,896.89	23,165.74	23,819.92	26,869.74	20,863
2021-11-12	22,665.49	23,165.74	22,588.52	23,011.82	25,958.16	21,868
2021-11-11	22,511.56	23,011.82	22,434.60	22,665.49	25,567.49	20,907
2021-11-10	23,050.30	23,050.30	22,473.08	22,550.04	25,437.26	29,632
2021-11-09	23,011.82	23,396.63	23,011.82	23,050.30	26,001.57	14,227
2021-11-08	23,050.30	23,281.19	22,857.89	23,050.30	26,001.57	33,165
2021-11-05	23,319.67	23,627.52	23,050.30	23,050.30	26,001.57	25,678
2021-11-04	23,935.37	24,127.78	23,473.59	23,627.52	26,652.69	21,853
2021-11-03	24,397.14	24,397.14	23,858.41	23,896.89	26,956.55	14,998
2021-11-02	24,127.78	24,551.07	24,012.33	24,397.14	27,520.86	17,569
2021-11-01	24,127.78	24,358.66	23,935.37	24,050.81	27,130.19	17,628
2021-10-31	18,687.83	18,687.83	18,687.83	18,687.83	21,080.54	0
2021-10-29	24,320.18	24,512.59	24,089.29	24,281.70	27,390.63	20,611
2021-10-28	24,127.78	24,397.14	24,050.81	24,166.26	27,260.41	12,434
2021-10-27	24,512.59	24,743.48	24,127.78	24,127.78	27,217.00	13,436
2021-10-26	24,512.59	24,935.88	24,512.59	24,666.51	27,824.72	24,590
2021-10-25	24,474.11	24,628.03	24,089.29	24,512.59	27,651.08	24,556
2021-10-22	25,128.29	25,243.73	24,166.26	24,628.03	27,781.31	42,991
2021-10-21	25,551.58	25,743.99	25,128.29	25,243.73	28,475.84	13,132
2021-10-20	26,167.28	26,398.17	25,474.62	25,513.10	28,779.70	25,950
2021-10-19	25,436.14	26,244.25	25,436.14	26,167.28	29,517.64	42,982
2021-10-18	25,590.06	25,859.43	25,128.29	25,628.55	28,909.93	25,098

← NewerPage 21 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.