SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	30,150.00	30,700.00	30,100.00	30,500.00	25,611.05	9,181
2022-11-09	30,450.00	30,800.00	30,350.00	30,450.00	25,569.06	15,854
2022-11-08	30,100.00	30,550.00	30,100.00	30,450.00	25,569.06	23,633
2022-11-07	29,800.00	30,100.00	29,750.00	30,100.00	25,275.16	11,459
2022-11-04	29,700.00	29,850.00	29,550.00	29,800.00	25,023.25	6,296
2022-11-03	29,750.00	29,950.00	29,550.00	29,850.00	25,065.24	17,316
2022-11-02	29,900.00	30,450.00	29,800.00	30,200.00	25,359.13	18,446
2022-11-01	29,800.00	29,900.00	29,550.00	29,850.00	25,065.24	14,941
2022-10-31	29,950.00	30,000.00	29,650.00	29,700.00	24,939.28	6,833
2022-10-28	29,900.00	30,050.00	29,600.00	29,750.00	24,981.27	7,676
2022-10-27	29,750.00	30,000.00	29,650.00	29,850.00	25,065.24	13,312
2022-10-26	29,600.00	30,000.00	29,350.00	29,650.00	24,897.30	16,145
2022-10-25	29,900.00	29,900.00	29,550.00	29,700.00	24,939.28	9,110
2022-10-24	30,400.00	30,400.00	29,500.00	29,650.00	24,897.30	29,729
2022-10-21	30,550.00	30,600.00	29,650.00	29,800.00	25,023.25	22,709
2022-10-20	30,750.00	30,900.00	30,250.00	30,550.00	25,653.03	50,339
2022-10-19	31,000.00	31,350.00	30,550.00	30,700.00	25,778.99	18,422
2022-10-18	30,200.00	31,200.00	30,200.00	31,000.00	26,030.90	36,782
2022-10-17	29,900.00	30,250.00	29,000.00	30,150.00	25,317.15	19,353
2022-10-14	29,600.00	30,400.00	29,500.00	30,150.00	25,317.15	14,982
2022-10-13	29,900.00	29,900.00	28,800.00	29,500.00	24,771.34	41,214
2022-10-12	29,750.00	30,300.00	29,750.00	29,900.00	25,107.22	13,697
2022-10-11	30,300.00	30,300.00	29,550.00	30,000.00	25,191.19	38,355
2022-10-07	30,250.00	30,400.00	30,000.00	30,300.00	25,443.10	13,273
2022-10-06	30,050.00	30,550.00	30,000.00	30,300.00	25,443.10	16,257
2022-10-05	30,600.00	30,750.00	30,050.00	30,050.00	25,233.18	14,497
2022-10-04	30,200.00	30,650.00	30,050.00	30,450.00	25,569.06	20,119
2022-09-30	30,300.00	30,600.00	29,800.00	29,800.00	25,023.25	36,502
2022-09-29	30,200.00	30,950.00	30,150.00	30,550.00	25,653.03	27,828
2022-09-28	31,000.00	31,050.00	29,350.00	30,100.00	25,275.16	45,614
2022-09-27	31,350.00	31,450.00	30,000.00	31,200.00	26,198.84	36,270
2022-09-26	33,150.00	33,150.00	30,900.00	31,250.00	26,240.83	69,428
2022-09-23	34,200.00	34,200.00	33,400.00	33,500.00	28,130.17	21,329
2022-09-22	34,800.00	34,800.00	33,850.00	34,200.00	28,717.96	25,767
2022-09-21	34,950.00	35,250.00	34,850.00	35,000.00	29,389.72	7,182
2022-09-20	35,350.00	35,400.00	35,050.00	35,200.00	29,557.67	11,136
2022-09-19	35,800.00	35,800.00	35,150.00	35,200.00	29,557.67	15,086
2022-09-16	35,200.00	35,950.00	35,200.00	35,800.00	30,061.49	22,823
2022-09-15	35,400.00	35,500.00	35,150.00	35,400.00	29,725.61	7,454
2022-09-14	35,350.00	35,450.00	35,000.00	35,150.00	29,515.68	15,798
2022-09-13	35,450.00	35,700.00	35,450.00	35,650.00	29,935.53	15,085
2022-09-08	35,200.00	35,400.00	35,150.00	35,300.00	29,641.64	12,704
2022-09-07	35,750.00	35,750.00	35,100.00	35,200.00	29,557.67	9,741
2022-09-06	35,900.00	36,300.00	35,550.00	35,750.00	30,019.50	16,139
2022-09-05	35,650.00	36,550.00	35,650.00	36,000.00	30,229.43	22,439
2022-09-02	36,750.00	36,850.00	36,000.00	36,050.00	30,271.42	48,446
2022-09-01	36,300.00	36,350.00	35,400.00	35,400.00	29,725.61	16,212
2022-08-31	36,050.00	36,350.00	35,600.00	36,300.00	30,481.34	9,127
2022-08-30	35,200.00	36,350.00	35,200.00	36,300.00	30,481.34	14,359
2022-08-29	35,300.00	35,500.00	34,800.00	35,250.00	29,599.65	15,634
2022-08-26	35,550.00	36,050.00	35,550.00	36,050.00	30,271.42	12,748
2022-08-25	35,200.00	35,650.00	35,200.00	35,550.00	29,851.56	7,844
2022-08-24	35,200.00	35,400.00	35,000.00	35,150.00	29,515.68	9,937
2022-08-23	35,300.00	35,600.00	34,950.00	35,050.00	29,431.71	11,029
2022-08-22	36,050.00	36,350.00	35,350.00	35,600.00	29,893.55	16,690
2022-08-19	36,150.00	36,450.00	35,950.00	36,350.00	30,523.33	13,660
2022-08-18	36,450.00	36,600.00	36,100.00	36,150.00	30,355.39	20,659
2022-08-17	36,850.00	37,100.00	36,550.00	36,700.00	30,817.23	13,754
2022-08-16	36,650.00	37,300.00	36,650.00	37,000.00	31,069.14	22,308
2022-08-12	36,500.00	36,700.00	36,450.00	36,500.00	30,649.28	10,332

← NewerPage 17 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.