SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36,000.00	37,050.00	35,700.00	36,700.00	32,459.17	39,792
2023-07-31	35,200.00	36,250.00	35,050.00	35,850.00	31,707.39	29,873
2023-07-28	34,650.00	35,200.00	34,550.00	35,000.00	30,955.62	35,271
2023-07-27	34,950.00	35,700.00	34,950.00	35,350.00	31,265.17	41,184
2023-07-26	36,150.00	36,300.00	34,300.00	35,200.00	31,132.50	73,219
2023-07-25	36,450.00	36,900.00	35,800.00	36,150.00	31,972.73	58,709
2023-07-24	38,600.00	38,600.00	36,600.00	36,600.00	32,370.73	89,230
2023-07-21	39,300.00	39,500.00	37,400.00	37,650.00	33,299.40	201,530
2023-07-20	35,900.00	37,050.00	35,700.00	37,050.00	32,768.73	79,355
2023-07-19	35,500.00	35,500.00	35,100.00	35,300.00	31,220.95	22,023
2023-07-18	35,100.00	35,950.00	35,100.00	35,200.00	31,132.50	37,637
2023-07-17	35,750.00	36,500.00	35,500.00	35,900.00	31,751.62	31,638
2023-07-14	35,200.00	35,750.00	34,750.00	35,750.00	31,618.95	35,037
2023-07-13	34,900.00	35,500.00	34,850.00	35,250.00	31,176.73	20,487
2023-07-12	34,450.00	34,900.00	34,250.00	34,650.00	30,646.06	26,388
2023-07-11	34,100.00	34,500.00	33,800.00	34,200.00	30,248.06	28,753
2023-07-10	34,400.00	34,500.00	34,050.00	34,050.00	30,115.39	14,608
2023-07-07	34,350.00	34,600.00	33,300.00	34,400.00	30,424.95	27,469
2023-07-06	34,850.00	35,300.00	34,050.00	34,400.00	30,424.95	22,051
2023-07-05	35,300.00	35,750.00	34,550.00	34,650.00	30,646.06	22,722
2023-07-04	35,550.00	35,600.00	35,100.00	35,300.00	31,220.95	17,757
2023-07-03	35,950.00	36,250.00	35,550.00	35,550.00	31,442.06	28,333
2023-06-30	35,900.00	36,200.00	35,500.00	35,900.00	31,751.62	22,143
2023-06-29	36,150.00	36,150.00	35,400.00	35,800.00	31,663.17	32,957
2023-06-28	37,000.00	37,000.00	36,100.00	36,300.00	31,663.17	19,321
2023-06-27	36,700.00	36,950.00	36,450.00	36,700.00	32,012.08	11,427
2023-06-26	36,000.00	36,700.00	35,700.00	36,650.00	31,968.46	23,944
2023-06-23	36,650.00	36,700.00	36,050.00	36,100.00	31,488.72	19,398
2023-06-22	37,050.00	37,100.00	36,600.00	36,600.00	31,924.85	16,123
2023-06-21	37,750.00	37,750.00	36,850.00	37,050.00	32,317.37	23,295
2023-06-20	37,000.00	37,750.00	36,900.00	37,500.00	32,709.89	37,603
2023-06-19	37,500.00	37,500.00	36,500.00	36,700.00	32,012.08	30,522
2023-06-16	37,250.00	37,550.00	37,150.00	37,400.00	32,622.66	34,722
2023-06-15	37,200.00	37,800.00	37,000.00	37,250.00	32,491.82	28,186
2023-06-14	38,250.00	38,400.00	37,050.00	37,200.00	32,448.21	49,312
2023-06-13	38,100.00	38,650.00	37,850.00	38,450.00	33,538.54	41,597
2023-06-12	39,450.00	39,650.00	38,000.00	38,050.00	33,189.63	57,329
2023-06-09	38,500.00	39,500.00	38,400.00	39,500.00	34,454.42	72,298
2023-06-08	38,800.00	39,100.00	38,100.00	38,550.00	33,625.77	59,645
2023-06-07	37,700.00	38,950.00	37,700.00	38,750.00	33,800.22	88,993
2023-06-05	37,550.00	37,950.00	37,150.00	37,750.00	32,927.95	54,181
2023-06-02	36,200.00	37,350.00	36,150.00	37,250.00	32,491.82	62,313
2023-06-01	35,650.00	36,500.00	35,300.00	36,200.00	31,575.95	85,309
2023-05-31	35,400.00	35,800.00	35,200.00	35,250.00	30,747.30	52,031
2023-05-30	35,200.00	35,400.00	34,850.00	35,250.00	30,747.30	30,706
2023-05-26	35,500.00	35,500.00	35,050.00	35,050.00	30,572.84	39,079
2023-05-25	35,450.00	35,800.00	35,200.00	35,450.00	30,921.75	34,036
2023-05-24	35,300.00	35,650.00	35,100.00	35,350.00	30,834.52	34,642
2023-05-23	34,650.00	35,650.00	34,650.00	35,350.00	30,834.52	64,515
2023-05-22	34,100.00	34,800.00	34,100.00	34,600.00	30,180.32	41,161
2023-05-19	34,050.00	34,500.00	33,750.00	34,100.00	29,744.19	32,574
2023-05-18	33,800.00	34,200.00	33,700.00	34,000.00	29,656.97	28,251
2023-05-17	33,500.00	33,850.00	33,450.00	33,700.00	29,395.29	21,506
2023-05-16	33,700.00	34,050.00	33,500.00	33,750.00	29,438.90	19,156
2023-05-15	33,900.00	33,900.00	33,250.00	33,700.00	29,395.29	20,952
2023-05-12	33,900.00	33,900.00	33,450.00	33,800.00	29,482.51	18,376
2023-05-11	34,000.00	34,100.00	33,750.00	33,900.00	29,569.74	21,914
2023-05-10	33,700.00	34,350.00	33,700.00	33,850.00	29,526.13	35,502
2023-05-09	33,950.00	34,050.00	33,750.00	34,000.00	29,656.97	27,597
2023-05-08	33,150.00	34,150.00	33,100.00	34,000.00	29,656.97	46,448

← NewerPage 14 of 21 · 1,223 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.