SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	55,500.00	56,500.00	53,600.00	54,500.00	53,998.16	32,295
2026-07-15	54,200.00	57,100.00	53,100.00	56,500.00	55,979.74	66,131
2026-07-14	49,600.00	54,900.00	49,150.00	54,200.00	53,700.92	122,543
2026-07-13	52,200.00	52,300.00	48,250.00	48,450.00	48,003.87	158,482
2026-07-10	46,750.00	53,900.00	46,700.00	52,800.00	52,313.81	49,218
2026-07-09	49,550.00	50,000.00	48,000.00	48,050.00	47,607.55	26,495
2026-07-08	50,500.00	52,500.00	49,650.00	49,800.00	49,341.44	32,275
2026-07-07	49,400.00	51,600.00	48,650.00	51,200.00	50,728.55	38,155
2026-07-06	49,000.00	51,200.00	48,100.00	49,600.00	49,143.28	31,393
2026-07-03	48,200.00	49,150.00	46,700.00	48,950.00	48,499.26	30,655
2026-07-02	49,300.00	50,200.00	47,000.00	47,650.00	47,211.23	26,249
2026-07-01	50,600.00	51,200.00	48,500.00	50,700.00	50,233.15	46,556
2026-06-30	50,100.00	52,100.00	48,700.00	50,900.00	50,431.31	35,988
2026-06-29	50,200.00	51,700.00	48,550.00	51,300.00	50,827.62	61,414
2026-06-26	50,100.00	56,900.00	49,200.00	51,100.00	50,629.47	287,043
2026-06-25	45,100.00	55,000.00	45,000.00	49,550.00	49,093.74	163,729
2026-06-24	45,000.00	46,000.00	43,050.00	44,000.00	43,594.84	18,729
2026-06-23	44,600.00	47,150.00	42,750.00	44,550.00	44,139.78	42,312
2026-06-22	45,050.00	46,300.00	43,700.00	44,600.00	44,189.32	25,678
2026-06-19	44,950.00	45,450.00	43,900.00	45,000.00	44,585.64	48,234
2026-06-18	47,200.00	47,200.00	43,550.00	43,550.00	43,148.99	21,308
2026-06-17	47,600.00	47,950.00	46,600.00	47,250.00	46,814.92	14,337
2026-06-16	47,550.00	49,000.00	46,700.00	47,350.00	46,914.00	38,538
2026-06-15	47,400.00	48,150.00	46,450.00	46,450.00	46,022.28	42,365
2026-06-12	46,050.00	47,200.00	45,200.00	46,400.00	45,972.74	27,631
2026-06-11	43,700.00	45,100.00	43,700.00	44,800.00	44,387.48	45,569
2026-06-10	45,800.00	47,200.00	44,300.00	44,700.00	44,288.40	18,444
2026-06-09	43,700.00	46,150.00	43,600.00	44,550.00	44,139.78	23,391
2026-06-08	44,800.00	44,800.00	42,750.00	43,100.00	42,703.13	21,513
2026-06-05	46,150.00	47,050.00	45,200.00	45,450.00	45,031.49	18,366
2026-06-04	47,100.00	47,950.00	46,600.00	46,750.00	46,319.52	19,177
2026-06-02	48,200.00	48,200.00	46,850.00	47,100.00	46,666.30	21,648
2026-06-01	49,050.00	49,050.00	47,700.00	48,150.00	47,706.63	18,585
2026-05-29	50,200.00	50,200.00	47,600.00	49,300.00	48,846.04	37,634
2026-05-28	52,000.00	52,000.00	48,200.00	49,450.00	48,994.66	37,872
2026-05-27	52,900.00	52,900.00	50,900.00	51,000.00	50,530.39	11,386
2026-05-26	53,600.00	53,700.00	52,000.00	52,100.00	51,620.26	14,792
2026-05-22	52,300.00	53,200.00	51,900.00	52,500.00	52,016.57	9,737
2026-05-21	51,300.00	52,000.00	50,700.00	51,100.00	50,629.47	13,006
2026-05-20	51,600.00	51,900.00	49,900.00	50,100.00	49,638.67	26,402
2026-05-19	52,500.00	53,100.00	51,200.00	51,700.00	51,223.94	26,284
2026-05-18	54,900.00	54,900.00	51,200.00	52,700.00	52,214.73	29,612
2026-05-15	55,900.00	56,900.00	52,200.00	54,200.00	53,700.92	76,714
2026-05-14	55,200.00	56,000.00	54,100.00	54,500.00	53,998.16	16,888
2026-05-13	55,600.00	55,600.00	53,800.00	54,100.00	53,601.84	24,755
2026-05-12	56,900.00	57,500.00	54,900.00	55,500.00	54,988.95	24,655
2026-05-11	59,900.00	60,800.00	56,600.00	56,900.00	56,376.06	28,567
2026-05-08	60,500.00	60,500.00	58,100.00	59,100.00	58,555.80	40,690
2026-05-07	61,500.00	63,200.00	59,500.00	60,400.00	59,843.83	53,498
2026-05-06	56,800.00	63,900.00	55,400.00	62,900.00	62,320.81	124,118
2026-05-04	57,200.00	57,300.00	55,400.00	55,600.00	55,088.03	25,306
2026-04-30	59,000.00	59,000.00	55,900.00	55,900.00	55,385.27	77,851
2026-04-29	56,700.00	59,100.00	55,800.00	59,000.00	58,456.72	44,404
2026-04-28	58,100.00	58,800.00	57,200.00	57,200.00	56,673.30	20,259
2026-04-27	59,100.00	59,200.00	58,100.00	58,200.00	57,664.09	13,480
2026-04-24	58,300.00	58,700.00	57,400.00	58,300.00	57,763.17	16,808
2026-04-23	59,500.00	59,700.00	57,500.00	57,700.00	57,168.69	44,511
2026-04-22	59,500.00	59,600.00	58,700.00	59,400.00	58,853.04	17,489
2026-04-21	60,500.00	60,600.00	58,800.00	59,100.00	58,555.80	25,607
2026-04-20	63,100.00	63,400.00	60,300.00	60,300.00	59,744.75	29,710

← NewerPage 2 of 5 · 243 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.