SK Discovery Co Ltd historical data
| 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 2 · 120 trading days
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.