SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37,300.00	37,750.00	37,050.00	37,250.00	32,945.62	13,658
2023-10-31	37,050.00	37,550.00	36,750.00	36,950.00	32,680.29	20,603
2023-10-30	36,400.00	37,300.00	36,400.00	37,050.00	32,768.73	19,833
2023-10-27	37,000.00	37,500.00	36,450.00	36,500.00	32,282.28	28,530
2023-10-26	38,050.00	38,050.00	36,400.00	36,750.00	32,503.40	55,300
2023-10-25	38,600.00	39,050.00	38,400.00	38,600.00	34,139.62	17,034
2023-10-24	39,200.00	39,550.00	37,300.00	38,400.00	33,962.73	55,237
2023-10-23	39,650.00	40,350.00	39,250.00	39,400.00	34,847.18	34,651
2023-10-20	40,100.00	40,200.00	39,550.00	39,650.00	35,068.29	36,366
2023-10-19	40,250.00	40,950.00	40,000.00	40,550.00	35,864.29	31,515
2023-10-18	42,000.00	42,100.00	40,750.00	40,750.00	36,041.18	113,464
2023-10-17	42,200.00	42,800.00	41,900.00	42,100.00	37,235.18	18,933
2023-10-16	41,450.00	42,550.00	41,050.00	42,300.00	37,412.07	42,530
2023-10-13	41,100.00	41,750.00	40,750.00	41,500.00	36,704.52	24,100
2023-10-12	40,700.00	41,500.00	40,400.00	41,400.00	36,616.07	24,296
2023-10-11	39,700.00	40,750.00	39,700.00	40,700.00	35,996.96	20,522
2023-10-10	40,100.00	40,550.00	39,550.00	39,650.00	35,068.29	18,602
2023-10-06	39,600.00	40,450.00	39,500.00	40,100.00	35,466.29	16,883
2023-10-05	39,500.00	40,100.00	39,400.00	39,400.00	34,847.18	33,067
2023-10-04	40,200.00	40,400.00	39,300.00	39,400.00	34,847.18	41,222
2023-09-27	39,950.00	40,850.00	39,500.00	40,850.00	36,129.63	15,196
2023-09-26	41,050.00	41,500.00	39,900.00	39,950.00	35,333.62	26,026
2023-09-25	42,200.00	42,450.00	41,000.00	41,050.00	36,306.51	205,199
2023-09-22	41,600.00	42,250.00	41,400.00	42,200.00	37,323.63	31,500
2023-09-21	42,400.00	42,800.00	41,550.00	41,850.00	37,014.07	40,673
2023-09-20	42,500.00	42,500.00	41,700.00	42,500.00	37,588.96	32,495
2023-09-19	40,450.00	43,050.00	40,400.00	42,350.00	37,456.29	138,320
2023-09-18	40,500.00	41,000.00	40,200.00	40,450.00	35,775.85	20,454
2023-09-15	40,350.00	41,300.00	40,250.00	40,850.00	36,129.63	45,611
2023-09-14	40,400.00	40,450.00	40,150.00	40,250.00	35,598.96	13,236
2023-09-13	39,950.00	40,450.00	39,700.00	40,250.00	35,598.96	28,970
2023-09-12	40,550.00	40,650.00	39,900.00	39,950.00	35,333.62	19,911
2023-09-11	40,300.00	40,900.00	40,250.00	40,450.00	35,775.85	26,447
2023-09-08	40,100.00	40,550.00	40,100.00	40,150.00	35,510.51	21,758
2023-09-07	40,050.00	40,350.00	40,000.00	40,100.00	35,466.29	22,348
2023-09-06	40,500.00	40,750.00	39,850.00	40,050.00	35,422.07	24,667
2023-09-05	40,400.00	40,500.00	39,900.00	40,500.00	35,820.07	19,077
2023-09-04	40,250.00	40,350.00	39,900.00	40,150.00	35,510.51	21,301
2023-09-01	42,000.00	42,100.00	40,200.00	40,250.00	35,598.96	48,048
2023-08-31	41,500.00	41,950.00	41,100.00	41,900.00	37,058.29	58,700
2023-08-30	40,450.00	41,100.00	40,350.00	41,100.00	36,350.74	40,618
2023-08-29	40,200.00	40,650.00	40,200.00	40,400.00	35,731.62	25,105
2023-08-28	39,900.00	40,500.00	39,850.00	40,200.00	35,554.74	22,698
2023-08-25	40,000.00	40,500.00	39,650.00	39,800.00	35,200.96	31,810
2023-08-24	40,250.00	40,600.00	39,800.00	40,400.00	35,731.62	38,373
2023-08-23	40,050.00	40,850.00	39,650.00	40,250.00	35,598.96	46,730
2023-08-22	39,500.00	40,250.00	38,650.00	39,950.00	35,333.62	66,175
2023-08-21	41,500.00	41,900.00	39,500.00	39,500.00	34,935.62	121,727
2023-08-18	38,300.00	41,500.00	38,250.00	40,400.00	35,731.62	240,218
2023-08-17	38,500.00	38,800.00	37,600.00	38,400.00	33,962.73	36,248
2023-08-16	38,700.00	39,300.00	38,500.00	38,500.00	34,051.18	34,550
2023-08-14	39,900.00	40,000.00	38,850.00	39,400.00	34,847.18	46,345
2023-08-11	39,200.00	39,950.00	38,900.00	39,600.00	35,024.07	45,056
2023-08-10	38,750.00	39,500.00	37,900.00	39,400.00	34,847.18	60,900
2023-08-09	38,050.00	38,750.00	38,050.00	38,650.00	34,183.84	28,099
2023-08-08	38,500.00	38,750.00	37,950.00	38,050.00	33,653.18	31,101
2023-08-07	37,950.00	38,600.00	37,750.00	38,450.00	34,006.95	40,994
2023-08-04	38,150.00	38,500.00	37,800.00	38,100.00	33,697.40	38,610
2023-08-03	36,750.00	38,150.00	36,500.00	38,100.00	33,697.40	83,228
2023-08-02	36,900.00	37,400.00	36,150.00	36,800.00	32,547.62	39,192

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.