SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 40,750.00 | 40,900.00 | 40,050.00 | 40,250.00 | 33,330.71 | 25,616 |
| 2022-05-17 | 39,650.00 | 40,650.00 | 39,650.00 | 40,600.00 | 33,620.54 | 33,970 |
| 2022-05-16 | 39,750.00 | 40,100.00 | 39,500.00 | 39,600.00 | 32,792.45 | 22,643 |
| 2022-05-13 | 39,100.00 | 39,750.00 | 39,050.00 | 39,750.00 | 32,916.67 | 21,436 |
| 2022-05-12 | 39,050.00 | 39,500.00 | 38,750.00 | 39,000.00 | 32,295.60 | 42,701 |
| 2022-05-11 | 39,550.00 | 39,700.00 | 39,200.00 | 39,200.00 | 32,461.22 | 38,543 |
| 2022-05-10 | 39,850.00 | 40,250.00 | 38,950.00 | 39,900.00 | 33,040.88 | 32,091 |
| 2022-05-09 | 40,900.00 | 41,050.00 | 39,700.00 | 40,550.00 | 33,579.14 | 37,165 |
| 2022-05-06 | 41,500.00 | 41,550.00 | 40,800.00 | 41,000.00 | 33,951.78 | 27,525 |
| 2022-05-04 | 42,200.00 | 42,300.00 | 41,800.00 | 41,900.00 | 34,697.06 | 18,250 |
| 2022-05-03 | 42,100.00 | 42,400.00 | 41,800.00 | 42,200.00 | 34,945.49 | 29,457 |
| 2022-05-02 | 40,950.00 | 42,200.00 | 40,950.00 | 42,200.00 | 34,945.49 | 29,320 |
| 2022-04-29 | 41,300.00 | 41,400.00 | 40,850.00 | 41,400.00 | 34,283.02 | 13,351 |
| 2022-04-28 | 41,050.00 | 41,250.00 | 40,750.00 | 41,200.00 | 34,117.40 | 13,676 |
| 2022-04-27 | 41,000.00 | 41,400.00 | 40,950.00 | 41,050.00 | 33,993.19 | 20,968 |
| 2022-04-26 | 41,350.00 | 42,000.00 | 41,350.00 | 41,750.00 | 34,572.85 | 26,123 |
| 2022-04-25 | 41,150.00 | 42,000.00 | 40,900.00 | 41,500.00 | 34,365.83 | 48,505 |
| 2022-04-22 | 40,800.00 | 41,550.00 | 40,650.00 | 41,300.00 | 34,200.21 | 34,618 |
| 2022-04-21 | 41,350.00 | 41,550.00 | 41,000.00 | 41,000.00 | 33,951.78 | 27,598 |
| 2022-04-20 | 40,750.00 | 41,400.00 | 40,400.00 | 41,000.00 | 33,951.78 | 29,246 |
| 2022-04-19 | 40,600.00 | 40,850.00 | 40,350.00 | 40,850.00 | 33,827.57 | 26,372 |
| 2022-04-18 | 40,700.00 | 41,000.00 | 40,500.00 | 40,550.00 | 33,579.14 | 23,422 |
| 2022-04-15 | 41,850.00 | 41,850.00 | 40,650.00 | 40,900.00 | 33,868.97 | 38,193 |
| 2022-04-14 | 41,250.00 | 41,850.00 | 41,100.00 | 41,750.00 | 34,572.85 | 27,038 |
| 2022-04-13 | 40,950.00 | 41,450.00 | 40,800.00 | 41,450.00 | 34,324.42 | 23,648 |
| 2022-04-12 | 41,000.00 | 41,150.00 | 40,400.00 | 40,850.00 | 33,827.57 | 18,403 |
| 2022-04-11 | 40,800.00 | 41,550.00 | 40,450.00 | 41,250.00 | 34,158.80 | 35,793 |
| 2022-04-08 | 40,350.00 | 40,800.00 | 40,000.00 | 40,800.00 | 33,786.16 | 23,854 |
| 2022-04-07 | 39,600.00 | 41,700.00 | 39,550.00 | 40,500.00 | 33,537.73 | 64,521 |
| 2022-04-06 | 40,750.00 | 40,850.00 | 39,950.00 | 40,000.00 | 33,123.69 | 33,716 |
| 2022-04-05 | 41,050.00 | 41,200.00 | 40,650.00 | 40,900.00 | 33,868.97 | 18,007 |
| 2022-04-04 | 40,450.00 | 41,300.00 | 40,450.00 | 41,050.00 | 33,993.19 | 16,655 |
| 2022-04-01 | 41,250.00 | 41,400.00 | 40,650.00 | 40,800.00 | 33,786.16 | 20,788 |
| 2022-03-31 | 40,800.00 | 41,850.00 | 40,800.00 | 41,500.00 | 34,365.83 | 44,625 |
| 2022-03-30 | 40,350.00 | 40,850.00 | 40,250.00 | 40,700.00 | 33,703.35 | 35,158 |
| 2022-03-29 | 40,050.00 | 40,250.00 | 39,850.00 | 40,150.00 | 33,247.90 | 31,186 |
| 2022-03-28 | 39,800.00 | 40,000.00 | 39,500.00 | 39,950.00 | 33,082.28 | 18,532 |
| 2022-03-25 | 39,800.00 | 40,100.00 | 39,700.00 | 39,800.00 | 32,958.07 | 32,423 |
| 2022-03-24 | 39,750.00 | 40,050.00 | 39,500.00 | 39,750.00 | 32,916.67 | 32,289 |
| 2022-03-23 | 39,600.00 | 40,400.00 | 39,500.00 | 39,900.00 | 33,040.88 | 55,445 |
| 2022-03-22 | 39,200.00 | 39,400.00 | 39,000.00 | 39,350.00 | 32,585.43 | 31,522 |
| 2022-03-21 | 39,100.00 | 39,450.00 | 38,650.00 | 39,000.00 | 32,295.60 | 33,865 |
| 2022-03-18 | 39,250.00 | 39,550.00 | 38,750.00 | 38,750.00 | 32,088.57 | 55,501 |
| 2022-03-17 | 39,350.00 | 39,800.00 | 39,150.00 | 39,150.00 | 32,419.81 | 31,916 |
| 2022-03-16 | 38,700.00 | 38,850.00 | 38,400.00 | 38,800.00 | 32,129.98 | 21,886 |
| 2022-03-15 | 38,650.00 | 38,850.00 | 38,250.00 | 38,600.00 | 31,964.36 | 22,418 |
| 2022-03-14 | 38,950.00 | 39,250.00 | 38,650.00 | 38,800.00 | 32,129.98 | 18,230 |
| 2022-03-11 | 39,450.00 | 39,450.00 | 38,750.00 | 39,050.00 | 32,337.00 | 23,883 |
| 2022-03-10 | 39,300.00 | 39,650.00 | 38,950.00 | 39,500.00 | 32,709.64 | 33,876 |
| 2022-03-08 | 39,000.00 | 39,000.00 | 38,350.00 | 38,850.00 | 32,171.38 | 45,031 |
| 2022-03-07 | 39,650.00 | 39,650.00 | 38,750.00 | 39,000.00 | 32,295.60 | 45,318 |
| 2022-03-04 | 41,000.00 | 41,000.00 | 39,650.00 | 39,950.00 | 33,082.28 | 41,661 |
| 2022-03-03 | 40,650.00 | 41,350.00 | 40,450.00 | 40,850.00 | 33,827.57 | 19,914 |
| 2022-03-02 | 40,800.00 | 41,300.00 | 40,450.00 | 40,650.00 | 33,661.95 | 19,654 |
| 2022-02-28 | 40,750.00 | 40,950.00 | 40,200.00 | 40,550.00 | 33,579.14 | 15,059 |
| 2022-02-25 | 39,500.00 | 40,950.00 | 39,300.00 | 40,750.00 | 33,744.76 | 30,155 |
| 2022-02-24 | 39,800.00 | 40,050.00 | 39,250.00 | 39,400.00 | 32,626.83 | 30,197 |
| 2022-02-23 | 40,500.00 | 40,500.00 | 39,900.00 | 40,200.00 | 33,289.31 | 12,977 |
| 2022-02-22 | 40,750.00 | 40,800.00 | 40,000.00 | 40,000.00 | 33,123.69 | 22,090 |
| 2022-02-21 | 40,350.00 | 41,100.00 | 40,050.00 | 40,950.00 | 33,910.38 | 17,097 |
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.