SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	31,800.00	32,200.00	31,700.00	32,050.00	27,956.05	21,940
2023-02-06	31,900.00	32,000.00	31,450.00	31,950.00	27,868.83	24,314
2023-02-03	31,900.00	32,350.00	31,600.00	32,000.00	27,912.44	66,000
2023-02-02	32,150.00	32,400.00	31,850.00	31,900.00	27,825.21	25,408
2023-02-01	31,700.00	32,400.00	31,650.00	32,150.00	28,043.28	28,075
2023-01-31	31,300.00	32,000.00	31,300.00	31,800.00	27,737.99	21,897
2023-01-30	32,150.00	32,400.00	31,650.00	31,700.00	27,650.76	26,400
2023-01-27	31,450.00	32,250.00	31,450.00	32,150.00	28,043.28	42,048
2023-01-26	31,350.00	31,500.00	31,150.00	31,450.00	27,432.69	12,478
2023-01-25	31,350.00	31,550.00	31,250.00	31,400.00	27,389.08	13,933
2023-01-20	31,000.00	31,300.00	31,000.00	31,300.00	27,301.85	11,734
2023-01-19	30,700.00	31,100.00	30,650.00	31,100.00	27,127.40	18,094
2023-01-18	30,800.00	30,900.00	30,750.00	30,800.00	26,865.72	14,856
2023-01-17	30,650.00	30,900.00	30,500.00	30,800.00	26,865.72	21,805
2023-01-16	30,550.00	30,950.00	30,450.00	30,650.00	26,734.88	30,627
2023-01-13	30,500.00	30,750.00	30,450.00	30,600.00	26,691.27	18,412
2023-01-12	30,200.00	30,600.00	30,200.00	30,500.00	26,604.04	16,447
2023-01-11	30,000.00	30,350.00	29,850.00	30,200.00	26,342.36	11,391
2023-01-10	29,550.00	30,250.00	29,550.00	30,000.00	26,167.91	18,523
2023-01-09	29,600.00	29,900.00	29,450.00	29,750.00	25,949.84	15,658
2023-01-06	29,400.00	29,800.00	29,300.00	29,450.00	25,688.17	16,460
2023-01-05	29,550.00	29,600.00	29,300.00	29,450.00	25,688.17	14,506
2023-01-04	28,600.00	29,450.00	28,600.00	29,350.00	25,600.94	14,023
2023-01-03	29,250.00	29,400.00	28,400.00	28,900.00	25,208.42	40,104
2023-01-02	29,950.00	30,200.00	29,000.00	29,400.00	25,644.55	32,891
2022-12-29	30,700.00	30,900.00	29,850.00	30,250.00	26,385.98	43,937
2022-12-28	31,500.00	31,550.00	30,800.00	31,000.00	27,040.17	53,849
2022-12-27	32,200.00	32,200.00	31,850.00	32,150.00	26,996.56	85,498
2022-12-26	32,000.00	32,200.00	31,900.00	32,000.00	26,870.61	37,285
2022-12-23	32,300.00	32,300.00	31,700.00	31,950.00	26,828.62	50,682
2022-12-22	32,350.00	32,450.00	32,250.00	32,400.00	27,206.49	20,592
2022-12-21	32,200.00	32,300.00	31,950.00	32,250.00	27,080.53	16,361
2022-12-20	32,300.00	32,400.00	31,800.00	32,200.00	27,038.55	21,405
2022-12-19	32,550.00	32,750.00	32,350.00	32,450.00	27,248.47	24,744
2022-12-16	31,800.00	32,800.00	31,800.00	32,800.00	27,542.37	23,740
2022-12-15	32,450.00	32,650.00	32,150.00	32,350.00	27,164.50	9,529
2022-12-14	32,450.00	32,600.00	32,150.00	32,450.00	27,248.47	12,802
2022-12-13	32,200.00	32,400.00	32,000.00	32,400.00	27,206.49	12,039
2022-12-12	31,850.00	32,250.00	31,750.00	32,200.00	27,038.55	23,762
2022-12-09	31,350.00	31,900.00	31,350.00	31,750.00	26,660.68	20,615
2022-12-08	31,450.00	31,500.00	30,950.00	31,350.00	26,324.80	22,647
2022-12-07	31,800.00	31,800.00	31,350.00	31,500.00	26,450.75	19,347
2022-12-06	32,000.00	32,050.00	31,650.00	31,800.00	26,702.66	22,412
2022-12-05	32,750.00	32,900.00	32,150.00	32,300.00	27,122.52	20,121
2022-12-02	32,400.00	32,750.00	32,150.00	32,600.00	27,374.43	26,837
2022-12-01	32,400.00	32,500.00	32,100.00	32,450.00	27,248.47	28,360
2022-11-30	32,100.00	32,350.00	31,700.00	32,200.00	27,038.55	19,104
2022-11-29	31,000.00	31,950.00	31,000.00	31,900.00	26,786.63	16,927
2022-11-28	31,550.00	31,550.00	30,950.00	31,250.00	26,240.83	17,793
2022-11-25	31,450.00	31,600.00	31,300.00	31,550.00	26,492.74	7,033
2022-11-24	31,450.00	31,550.00	31,250.00	31,550.00	26,492.74	15,180
2022-11-23	30,950.00	31,400.00	30,850.00	31,400.00	26,366.78	30,413
2022-11-22	31,200.00	31,200.00	30,700.00	31,000.00	26,030.90	20,404
2022-11-21	31,050.00	31,550.00	30,600.00	31,000.00	26,030.90	41,469
2022-11-18	32,300.00	32,700.00	29,200.00	30,850.00	25,904.94	373,484
2022-11-17	32,750.00	33,000.00	32,200.00	32,300.00	27,122.52	18,752
2022-11-16	32,850.00	33,200.00	32,600.00	32,750.00	27,500.39	33,302
2022-11-15	31,700.00	33,350.00	31,700.00	32,700.00	27,458.40	56,220
2022-11-14	30,700.00	32,000.00	30,700.00	31,650.00	26,576.71	43,337
2022-11-11	30,900.00	31,100.00	30,650.00	30,800.00	25,862.96	29,179

← NewerPage 16 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.