SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	32,550.00	33,550.00	32,300.00	33,100.00	28,871.93	49,541
2023-05-03	32,250.00	32,850.00	32,100.00	32,550.00	28,392.18	16,214
2023-05-02	31,950.00	32,500.00	31,950.00	32,400.00	28,261.34	17,967
2023-04-28	32,500.00	32,550.00	32,150.00	32,250.00	28,130.50	22,348
2023-04-27	32,050.00	32,450.00	31,650.00	32,400.00	28,261.34	25,538
2023-04-26	32,000.00	32,250.00	31,800.00	32,050.00	27,956.05	16,621
2023-04-25	32,500.00	32,550.00	31,900.00	32,250.00	28,130.50	43,753
2023-04-24	33,000.00	33,000.00	32,350.00	32,550.00	28,392.18	43,989
2023-04-21	33,550.00	33,650.00	32,550.00	33,050.00	28,828.32	46,254
2023-04-20	34,250.00	34,300.00	33,600.00	33,650.00	29,351.67	41,866
2023-04-19	34,200.00	34,350.00	33,850.00	34,350.00	29,962.26	34,933
2023-04-18	33,550.00	34,400.00	33,550.00	34,200.00	29,831.42	46,307
2023-04-17	33,200.00	34,450.00	33,100.00	33,750.00	29,438.90	81,112
2023-04-14	33,350.00	33,450.00	32,850.00	33,100.00	28,871.93	44,708
2023-04-13	33,000.00	33,450.00	32,000.00	33,250.00	29,002.77	58,843
2023-04-12	32,750.00	33,350.00	32,600.00	33,000.00	28,784.70	56,377
2023-04-11	31,600.00	33,150.00	31,550.00	32,800.00	28,610.25	85,565
2023-04-10	31,900.00	31,900.00	31,400.00	31,700.00	27,650.76	34,355
2023-04-07	31,500.00	32,050.00	31,450.00	31,900.00	27,825.21	31,146
2023-04-06	31,700.00	31,750.00	31,400.00	31,600.00	27,563.53	24,877
2023-04-05	31,950.00	32,150.00	31,700.00	31,800.00	27,737.99	18,394
2023-04-04	31,650.00	32,300.00	31,350.00	32,000.00	27,912.44	35,885
2023-04-03	31,600.00	31,950.00	31,400.00	31,650.00	27,607.15	28,827
2023-03-31	31,800.00	31,850.00	31,100.00	31,600.00	27,563.53	30,500
2023-03-30	31,100.00	32,100.00	31,100.00	31,800.00	27,737.99	70,100
2023-03-29	30,650.00	31,150.00	30,650.00	31,050.00	27,083.79	30,696
2023-03-28	30,100.00	30,900.00	30,100.00	30,900.00	26,952.95	29,175
2023-03-27	30,000.00	30,550.00	29,850.00	30,200.00	26,342.36	23,806
2023-03-24	30,050.00	30,250.00	29,850.00	30,100.00	26,255.14	19,043
2023-03-23	30,400.00	30,400.00	30,050.00	30,050.00	26,211.52	25,463
2023-03-22	30,200.00	30,700.00	30,200.00	30,400.00	26,516.82	16,503
2023-03-21	30,550.00	30,900.00	30,000.00	30,100.00	26,255.14	29,424
2023-03-20	30,500.00	30,700.00	30,300.00	30,500.00	26,604.04	19,174
2023-03-17	30,700.00	31,050.00	30,650.00	30,650.00	26,734.88	22,936
2023-03-16	30,400.00	30,850.00	29,900.00	30,700.00	26,778.50	20,149
2023-03-15	31,200.00	31,300.00	30,700.00	30,700.00	26,778.50	21,146
2023-03-14	31,550.00	31,600.00	30,650.00	30,650.00	26,734.88	39,892
2023-03-13	32,350.00	32,350.00	31,300.00	32,100.00	27,999.66	40,299
2023-03-10	32,650.00	32,650.00	32,250.00	32,300.00	28,174.12	27,720
2023-03-09	32,800.00	33,150.00	32,350.00	33,000.00	28,784.70	32,058
2023-03-08	32,600.00	33,000.00	32,350.00	32,800.00	28,610.25	24,878
2023-03-07	32,250.00	33,050.00	32,050.00	33,000.00	28,784.70	27,488
2023-03-06	32,100.00	32,250.00	31,750.00	32,250.00	28,130.50	24,677
2023-03-03	32,050.00	32,250.00	31,700.00	32,000.00	27,912.44	35,766
2023-03-02	32,250.00	32,300.00	31,900.00	32,000.00	27,912.44	24,684
2023-02-28	32,200.00	32,400.00	32,000.00	32,100.00	27,999.66	23,181
2023-02-27	32,900.00	32,900.00	31,950.00	31,950.00	27,868.83	42,308
2023-02-24	33,250.00	33,450.00	32,850.00	33,000.00	28,784.70	20,113
2023-02-23	33,150.00	33,400.00	33,050.00	33,300.00	29,046.38	21,329
2023-02-22	33,550.00	33,550.00	33,000.00	33,150.00	28,915.54	30,769
2023-02-21	33,600.00	34,250.00	33,550.00	33,800.00	29,482.51	20,548
2023-02-20	33,650.00	33,950.00	33,300.00	33,550.00	29,264.45	18,504
2023-02-17	33,700.00	33,800.00	33,050.00	33,650.00	29,351.67	25,497
2023-02-16	32,650.00	34,800.00	32,650.00	33,800.00	29,482.51	113,860
2023-02-15	32,800.00	33,500.00	32,550.00	32,650.00	28,479.41	42,803
2023-02-14	32,050.00	33,500.00	32,050.00	32,800.00	28,610.25	46,591
2023-02-13	32,250.00	32,250.00	31,800.00	32,200.00	28,086.89	32,985
2023-02-10	32,800.00	32,900.00	32,000.00	32,250.00	28,130.50	42,483
2023-02-09	32,550.00	32,700.00	32,200.00	32,500.00	28,348.57	24,282
2023-02-08	32,100.00	33,050.00	31,950.00	32,700.00	28,523.02	59,378

← NewerPage 15 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.