SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 38,300.00 | 38,450.00 | 37,950.00 | 38,100.00 | 34,742.28 | 12,195 |
| 2024-07-23 | 38,450.00 | 38,550.00 | 37,750.00 | 38,350.00 | 34,970.25 | 24,520 |
| 2024-07-22 | 38,450.00 | 39,000.00 | 38,100.00 | 38,500.00 | 35,107.03 | 32,703 |
| 2024-07-19 | 38,350.00 | 38,850.00 | 38,150.00 | 38,450.00 | 35,061.43 | 15,184 |
| 2024-07-18 | 37,300.00 | 38,700.00 | 36,700.00 | 38,700.00 | 35,289.40 | 51,103 |
| 2024-07-17 | 37,700.00 | 37,800.00 | 37,200.00 | 37,300.00 | 34,012.78 | 30,740 |
| 2024-07-16 | 37,150.00 | 37,850.00 | 36,850.00 | 37,650.00 | 34,331.94 | 36,840 |
| 2024-07-15 | 36,700.00 | 37,300.00 | 36,600.00 | 37,050.00 | 33,784.81 | 19,986 |
| 2024-07-12 | 36,150.00 | 37,300.00 | 36,150.00 | 36,900.00 | 33,648.03 | 31,925 |
| 2024-07-11 | 36,000.00 | 37,000.00 | 36,000.00 | 36,300.00 | 33,100.91 | 32,296 |
| 2024-07-10 | 36,150.00 | 36,350.00 | 35,850.00 | 35,950.00 | 32,781.76 | 30,966 |
| 2024-07-09 | 36,700.00 | 36,750.00 | 36,200.00 | 36,350.00 | 33,146.50 | 31,506 |
| 2024-07-08 | 36,650.00 | 36,850.00 | 36,150.00 | 36,700.00 | 33,465.66 | 24,640 |
| 2024-07-05 | 37,400.00 | 37,400.00 | 36,500.00 | 36,650.00 | 33,420.07 | 27,154 |
| 2024-07-04 | 36,950.00 | 37,600.00 | 36,950.00 | 37,200.00 | 33,921.60 | 19,238 |
| 2024-07-03 | 37,450.00 | 37,450.00 | 36,650.00 | 37,300.00 | 34,012.78 | 28,118 |
| 2024-07-02 | 38,250.00 | 38,250.00 | 37,100.00 | 37,300.00 | 34,012.78 | 36,438 |
| 2024-07-01 | 37,950.00 | 38,450.00 | 37,450.00 | 38,350.00 | 34,970.25 | 24,456 |
| 2024-06-28 | 37,600.00 | 38,400.00 | 37,400.00 | 37,950.00 | 34,605.50 | 30,454 |
| 2024-06-27 | 37,600.00 | 37,600.00 | 36,850.00 | 37,500.00 | 34,195.16 | 38,730 |
| 2024-06-26 | 38,550.00 | 38,750.00 | 37,400.00 | 37,600.00 | 34,286.34 | 58,333 |
| 2024-06-25 | 39,000.00 | 39,500.00 | 38,500.00 | 38,750.00 | 35,334.99 | 32,741 |
| 2024-06-24 | 40,600.00 | 40,600.00 | 38,450.00 | 39,000.00 | 35,562.96 | 53,476 |
| 2024-06-21 | 41,350.00 | 41,400.00 | 40,400.00 | 40,400.00 | 36,839.58 | 49,376 |
| 2024-06-20 | 41,050.00 | 41,400.00 | 40,700.00 | 41,250.00 | 37,614.67 | 22,217 |
| 2024-06-19 | 40,900.00 | 41,300.00 | 40,500.00 | 41,050.00 | 37,432.30 | 21,789 |
| 2024-06-18 | 41,250.00 | 41,400.00 | 40,400.00 | 40,900.00 | 37,295.52 | 32,956 |
| 2024-06-17 | 40,900.00 | 41,250.00 | 40,550.00 | 41,250.00 | 37,614.67 | 20,615 |
| 2024-06-14 | 40,300.00 | 41,400.00 | 40,200.00 | 40,800.00 | 37,204.33 | 33,516 |
| 2024-06-13 | 40,900.00 | 41,200.00 | 40,450.00 | 40,450.00 | 36,885.18 | 35,485 |
| 2024-06-12 | 41,600.00 | 41,900.00 | 40,800.00 | 40,900.00 | 37,295.52 | 47,264 |
| 2024-06-11 | 42,600.00 | 43,000.00 | 41,550.00 | 41,600.00 | 37,933.83 | 54,936 |
| 2024-06-10 | 42,950.00 | 43,350.00 | 42,500.00 | 42,550.00 | 38,800.10 | 31,836 |
| 2024-06-07 | 43,300.00 | 43,600.00 | 43,000.00 | 43,100.00 | 39,301.63 | 22,718 |
| 2024-06-05 | 43,650.00 | 44,000.00 | 43,250.00 | 43,300.00 | 39,484.01 | 18,142 |
| 2024-06-04 | 44,400.00 | 44,900.00 | 43,550.00 | 43,650.00 | 39,803.16 | 29,735 |
| 2024-06-03 | 44,300.00 | 46,000.00 | 43,950.00 | 44,750.00 | 40,806.22 | 67,030 |
| 2024-05-31 | 43,650.00 | 44,500.00 | 43,300.00 | 44,050.00 | 40,167.91 | 52,663 |
| 2024-05-30 | 42,850.00 | 43,150.00 | 42,500.00 | 42,650.00 | 38,891.29 | 19,078 |
| 2024-05-29 | 42,800.00 | 43,000.00 | 42,600.00 | 42,850.00 | 39,073.67 | 13,247 |
| 2024-05-28 | 42,650.00 | 43,100.00 | 42,400.00 | 42,800.00 | 39,028.07 | 19,949 |
| 2024-05-27 | 42,550.00 | 43,150.00 | 42,550.00 | 42,750.00 | 38,982.48 | 12,037 |
| 2024-05-24 | 43,000.00 | 43,100.00 | 42,250.00 | 42,450.00 | 38,708.92 | 22,165 |
| 2024-05-23 | 42,500.00 | 43,200.00 | 41,950.00 | 42,900.00 | 39,119.26 | 15,866 |
| 2024-05-22 | 42,750.00 | 42,900.00 | 42,100.00 | 42,300.00 | 38,572.14 | 27,647 |
| 2024-05-21 | 42,850.00 | 43,000.00 | 42,350.00 | 42,400.00 | 38,663.32 | 14,527 |
| 2024-05-20 | 42,800.00 | 43,450.00 | 42,450.00 | 42,800.00 | 39,028.07 | 23,419 |
| 2024-05-17 | 43,250.00 | 43,550.00 | 42,850.00 | 42,950.00 | 39,164.85 | 13,299 |
| 2024-05-16 | 43,850.00 | 44,150.00 | 43,400.00 | 43,500.00 | 39,666.38 | 22,691 |
| 2024-05-14 | 44,300.00 | 44,350.00 | 43,850.00 | 43,850.00 | 39,985.54 | 15,534 |
| 2024-05-13 | 44,100.00 | 44,400.00 | 43,800.00 | 44,000.00 | 40,122.32 | 18,002 |
| 2024-05-10 | 44,300.00 | 44,850.00 | 43,950.00 | 44,300.00 | 40,395.88 | 15,836 |
| 2024-05-09 | 44,600.00 | 45,000.00 | 44,250.00 | 44,450.00 | 40,532.66 | 10,373 |
| 2024-05-08 | 45,050.00 | 45,100.00 | 44,300.00 | 44,850.00 | 40,897.41 | 13,877 |
| 2024-05-07 | 44,600.00 | 45,050.00 | 44,400.00 | 45,000.00 | 41,034.19 | 12,769 |
| 2024-05-03 | 45,250.00 | 45,250.00 | 44,500.00 | 44,550.00 | 40,623.85 | 15,092 |
| 2024-05-02 | 45,300.00 | 45,600.00 | 45,200.00 | 45,250.00 | 41,262.16 | 12,919 |
| 2024-04-30 | 45,400.00 | 45,500.00 | 45,000.00 | 45,500.00 | 41,490.12 | 11,816 |
| 2024-04-29 | 44,750.00 | 45,400.00 | 44,750.00 | 45,400.00 | 41,398.94 | 28,027 |
| 2024-04-26 | 45,200.00 | 45,250.00 | 44,750.00 | 44,950.00 | 40,988.59 | 11,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 500.0000 KRW |
| 2026-03-30 | 1,500.0000 KRW |
| 2025-08-08 | 500.0000 KRW |
| 2025-03-28 | 1,200.0000 KRW |
| 2024-08-09 | 500.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2023-06-29 | 500.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2022-06-29 | 500.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.