SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45,200.00 | 45,250.00 | 44,750.00 | 44,950.00 | 40,988.59 | 11,085 |
| 2024-04-25 | 44,900.00 | 45,350.00 | 44,700.00 | 45,000.00 | 41,034.19 | 19,151 |
| 2024-04-24 | 44,500.00 | 45,000.00 | 44,400.00 | 44,900.00 | 40,943.00 | 14,882 |
| 2024-04-23 | 44,200.00 | 44,600.00 | 43,900.00 | 44,400.00 | 40,487.07 | 14,633 |
| 2024-04-22 | 43,250.00 | 44,500.00 | 42,850.00 | 44,200.00 | 40,304.69 | 17,924 |
| 2024-04-19 | 42,650.00 | 43,200.00 | 41,950.00 | 42,850.00 | 39,073.67 | 19,898 |
| 2024-04-18 | 42,300.00 | 43,000.00 | 42,200.00 | 42,650.00 | 38,891.29 | 20,671 |
| 2024-04-17 | 41,900.00 | 42,500.00 | 41,700.00 | 42,200.00 | 38,480.95 | 17,680 |
| 2024-04-16 | 43,950.00 | 43,950.00 | 41,700.00 | 42,000.00 | 38,298.58 | 41,100 |
| 2024-04-15 | 43,600.00 | 44,200.00 | 43,100.00 | 44,000.00 | 40,122.32 | 22,624 |
| 2024-04-12 | 45,100.00 | 45,200.00 | 43,850.00 | 44,000.00 | 40,122.32 | 38,240 |
| 2024-04-11 | 44,500.00 | 45,200.00 | 43,650.00 | 44,900.00 | 40,943.00 | 35,590 |
| 2024-04-09 | 45,150.00 | 45,750.00 | 44,700.00 | 44,850.00 | 40,897.41 | 21,427 |
| 2024-04-08 | 47,000.00 | 47,000.00 | 45,150.00 | 45,500.00 | 41,490.12 | 36,930 |
| 2024-04-05 | 45,600.00 | 46,850.00 | 45,400.00 | 46,700.00 | 42,584.37 | 63,334 |
| 2024-04-04 | 44,750.00 | 45,850.00 | 44,650.00 | 45,600.00 | 41,581.31 | 33,723 |
| 2024-04-03 | 45,500.00 | 45,500.00 | 44,650.00 | 44,750.00 | 40,806.22 | 35,646 |
| 2024-04-02 | 43,800.00 | 45,500.00 | 43,750.00 | 45,350.00 | 41,353.34 | 78,751 |
| 2024-04-01 | 43,900.00 | 44,350.00 | 43,700.00 | 43,950.00 | 40,076.72 | 17,252 |
| 2024-03-29 | 44,650.00 | 45,000.00 | 43,800.00 | 44,200.00 | 40,304.69 | 23,262 |
| 2024-03-28 | 44,750.00 | 45,100.00 | 44,500.00 | 44,750.00 | 40,806.22 | 17,449 |
| 2024-03-27 | 44,100.00 | 45,150.00 | 43,850.00 | 44,750.00 | 40,806.22 | 31,507 |
| 2024-03-26 | 43,550.00 | 44,250.00 | 43,550.00 | 44,050.00 | 40,167.91 | 16,267 |
| 2024-03-25 | 44,550.00 | 44,600.00 | 43,350.00 | 43,550.00 | 39,711.97 | 23,735 |
| 2024-03-22 | 44,300.00 | 44,750.00 | 44,050.00 | 44,550.00 | 40,623.85 | 16,226 |
| 2024-03-21 | 43,950.00 | 44,600.00 | 43,700.00 | 44,300.00 | 40,395.88 | 21,967 |
| 2024-03-20 | 44,050.00 | 44,600.00 | 43,800.00 | 43,900.00 | 40,031.13 | 18,158 |
| 2024-03-19 | 44,050.00 | 44,550.00 | 44,000.00 | 44,050.00 | 40,167.91 | 16,524 |
| 2024-03-18 | 44,250.00 | 44,750.00 | 43,750.00 | 44,050.00 | 40,167.91 | 17,090 |
| 2024-03-15 | 45,450.00 | 45,750.00 | 44,150.00 | 44,150.00 | 40,259.10 | 34,464 |
| 2024-03-14 | 44,300.00 | 45,600.00 | 44,100.00 | 45,200.00 | 41,216.56 | 37,276 |
| 2024-03-13 | 43,250.00 | 44,150.00 | 42,950.00 | 43,800.00 | 39,939.94 | 29,069 |
| 2024-03-12 | 44,350.00 | 44,350.00 | 43,100.00 | 43,200.00 | 39,392.82 | 32,112 |
| 2024-03-11 | 44,300.00 | 44,600.00 | 43,900.00 | 44,100.00 | 40,213.50 | 16,043 |
| 2024-03-08 | 44,900.00 | 45,250.00 | 44,250.00 | 44,300.00 | 40,395.88 | 26,565 |
| 2024-03-07 | 45,150.00 | 45,350.00 | 44,550.00 | 44,900.00 | 40,943.00 | 36,443 |
| 2024-03-06 | 44,300.00 | 45,350.00 | 43,850.00 | 44,850.00 | 40,897.41 | 67,674 |
| 2024-03-05 | 43,300.00 | 44,100.00 | 42,950.00 | 43,150.00 | 39,347.23 | 27,210 |
| 2024-03-04 | 43,750.00 | 43,950.00 | 43,050.00 | 43,550.00 | 39,711.97 | 41,698 |
| 2024-02-29 | 44,700.00 | 45,500.00 | 43,350.00 | 43,700.00 | 39,848.76 | 48,919 |
| 2024-02-28 | 45,050.00 | 45,250.00 | 44,150.00 | 44,600.00 | 40,669.44 | 33,384 |
| 2024-02-27 | 45,150.00 | 46,150.00 | 44,600.00 | 45,000.00 | 41,034.19 | 51,944 |
| 2024-02-26 | 47,100.00 | 47,100.00 | 44,800.00 | 45,200.00 | 41,216.56 | 73,028 |
| 2024-02-23 | 47,250.00 | 47,750.00 | 46,750.00 | 47,700.00 | 43,496.24 | 54,779 |
| 2024-02-22 | 46,600.00 | 47,500.00 | 46,600.00 | 47,300.00 | 43,131.49 | 47,563 |
| 2024-02-21 | 46,150.00 | 47,250.00 | 46,100.00 | 47,000.00 | 42,857.93 | 41,893 |
| 2024-02-20 | 47,350.00 | 47,600.00 | 46,300.00 | 46,950.00 | 42,812.34 | 68,970 |
| 2024-02-19 | 43,700.00 | 47,450.00 | 43,550.00 | 47,400.00 | 43,222.68 | 199,322 |
| 2024-02-16 | 43,350.00 | 43,700.00 | 42,750.00 | 43,700.00 | 39,848.76 | 25,766 |
| 2024-02-15 | 44,000.00 | 44,350.00 | 42,650.00 | 43,200.00 | 39,392.82 | 45,482 |
| 2024-02-14 | 44,150.00 | 44,600.00 | 43,900.00 | 44,050.00 | 40,167.91 | 38,517 |
| 2024-02-13 | 44,700.00 | 45,250.00 | 44,350.00 | 44,750.00 | 40,806.22 | 57,184 |
| 2024-02-08 | 45,000.00 | 45,500.00 | 44,250.00 | 44,700.00 | 40,760.63 | 61,620 |
| 2024-02-07 | 43,650.00 | 45,250.00 | 43,400.00 | 44,900.00 | 40,943.00 | 144,273 |
| 2024-02-06 | 43,550.00 | 43,950.00 | 42,800.00 | 42,950.00 | 39,164.85 | 51,106 |
| 2024-02-05 | 42,300.00 | 43,750.00 | 41,550.00 | 43,550.00 | 39,711.97 | 119,098 |
| 2024-02-02 | 41,400.00 | 42,300.00 | 40,700.00 | 42,100.00 | 38,389.76 | 111,399 |
| 2024-02-01 | 39,200.00 | 41,150.00 | 38,950.00 | 41,100.00 | 37,477.89 | 127,531 |
| 2024-01-31 | 38,450.00 | 39,050.00 | 38,450.00 | 38,900.00 | 35,471.78 | 25,727 |
| 2024-01-30 | 38,550.00 | 39,100.00 | 38,300.00 | 38,450.00 | 35,061.43 | 28,437 |
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.