SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	36,500.00	36,700.00	36,450.00	36,500.00	30,649.28	10,332
2022-08-11	36,350.00	36,500.00	36,250.00	36,450.00	30,607.30	11,143
2022-08-10	36,450.00	36,500.00	36,000.00	36,350.00	30,523.33	14,189
2022-08-09	36,450.00	36,550.00	36,200.00	36,400.00	30,565.31	10,482
2022-08-08	36,500.00	36,600.00	36,100.00	36,500.00	30,649.28	20,078
2022-08-05	36,000.00	36,500.00	35,950.00	36,500.00	30,649.28	14,506
2022-08-04	36,100.00	36,150.00	35,900.00	36,000.00	30,229.43	14,908
2022-08-03	35,600.00	36,100.00	35,600.00	36,050.00	30,271.42	10,215
2022-08-02	36,000.00	36,000.00	35,600.00	35,650.00	29,935.53	9,034
2022-08-01	36,000.00	36,200.00	35,850.00	35,900.00	30,145.46	15,448
2022-07-29	35,900.00	36,050.00	35,700.00	36,000.00	30,229.43	12,303
2022-07-28	35,950.00	36,200.00	35,650.00	35,850.00	30,103.48	9,995
2022-07-27	35,700.00	35,850.00	35,450.00	35,850.00	30,103.48	9,603
2022-07-26	35,650.00	35,900.00	35,600.00	35,700.00	29,977.52	10,304
2022-07-25	35,500.00	35,850.00	35,450.00	35,700.00	29,977.52	11,638
2022-07-22	35,900.00	36,050.00	35,350.00	35,650.00	29,935.53	20,238
2022-07-21	35,850.00	36,050.00	35,650.00	35,900.00	30,145.46	9,982
2022-07-20	35,150.00	36,200.00	35,150.00	35,750.00	30,019.50	30,334
2022-07-19	34,400.00	35,100.00	34,350.00	34,900.00	29,305.75	16,426
2022-07-18	34,300.00	34,550.00	34,050.00	34,400.00	28,885.90	15,159
2022-07-15	34,900.00	35,000.00	34,000.00	34,100.00	28,633.99	22,113
2022-07-14	34,900.00	35,150.00	34,650.00	35,000.00	29,389.72	14,739
2022-07-13	34,500.00	34,900.00	34,400.00	34,900.00	29,305.75	10,856
2022-07-12	34,900.00	35,000.00	34,250.00	34,650.00	29,095.83	10,375
2022-07-11	35,000.00	35,750.00	34,800.00	35,000.00	29,389.72	22,088
2022-07-08	35,150.00	35,450.00	34,750.00	34,800.00	29,221.78	22,833
2022-07-07	34,500.00	35,200.00	34,100.00	34,900.00	29,305.75	21,836
2022-07-06	35,100.00	35,100.00	33,900.00	34,150.00	28,675.97	17,514
2022-07-05	33,150.00	35,350.00	33,150.00	34,950.00	29,347.74	48,019
2022-07-04	33,900.00	34,150.00	33,200.00	33,300.00	27,962.22	22,590
2022-07-01	34,600.00	34,900.00	33,800.00	33,950.00	28,508.03	28,800
2022-06-30	35,500.00	35,500.00	34,500.00	34,950.00	29,347.74	23,143
2022-06-29	35,750.00	36,050.00	35,400.00	35,500.00	29,809.58	26,381
2022-06-28	36,250.00	36,550.00	35,900.00	36,150.00	29,935.53	25,568
2022-06-27	35,050.00	36,300.00	35,000.00	36,050.00	29,852.72	31,668
2022-06-24	33,150.00	34,750.00	33,150.00	34,750.00	28,776.20	52,583
2022-06-23	35,650.00	35,800.00	33,600.00	33,600.00	27,823.90	57,163
2022-06-22	37,100.00	37,150.00	35,450.00	35,500.00	29,397.27	36,289
2022-06-21	36,350.00	37,000.00	36,300.00	37,000.00	30,639.41	27,295
2022-06-20	37,450.00	37,850.00	36,450.00	36,500.00	30,225.37	57,537
2022-06-17	37,000.00	38,000.00	36,500.00	38,000.00	31,467.50	63,695
2022-06-16	38,250.00	39,000.00	38,050.00	38,050.00	31,508.91	31,534
2022-06-15	38,900.00	39,100.00	37,850.00	38,050.00	31,508.91	50,953
2022-06-14	39,050.00	39,400.00	38,300.00	38,900.00	32,212.79	54,067
2022-06-13	41,700.00	41,850.00	39,600.00	39,700.00	32,875.26	72,384
2022-06-10	40,750.00	42,700.00	40,400.00	42,250.00	34,986.90	184,535
2022-06-09	39,900.00	40,700.00	39,200.00	40,700.00	33,703.35	285,403
2022-06-08	40,000.00	40,700.00	39,700.00	40,050.00	33,165.09	47,001
2022-06-07	39,900.00	40,200.00	39,500.00	40,200.00	33,289.31	47,579
2022-06-03	39,750.00	40,250.00	39,600.00	40,050.00	33,165.09	34,474
2022-06-02	39,800.00	40,300.00	39,400.00	39,700.00	32,875.26	41,811
2022-05-31	39,300.00	40,300.00	39,250.00	40,250.00	33,330.71	62,635
2022-05-30	39,000.00	39,550.00	38,950.00	39,250.00	32,502.62	37,575
2022-05-27	38,100.00	38,700.00	38,050.00	38,550.00	31,922.96	32,332
2022-05-26	37,950.00	38,400.00	37,900.00	38,000.00	31,467.50	39,651
2022-05-25	38,600.00	38,600.00	38,000.00	38,000.00	31,467.50	87,515
2022-05-24	39,150.00	39,350.00	38,100.00	38,250.00	31,674.53	67,147
2022-05-23	39,000.00	39,200.00	38,550.00	39,200.00	32,461.22	36,039
2022-05-20	39,500.00	39,600.00	38,950.00	39,100.00	32,378.41	30,433
2022-05-19	39,850.00	39,900.00	38,950.00	39,050.00	32,337.00	48,253

← NewerPage 18 of 21 · 1,228 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.