SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	40,200.00	41,000.00	39,900.00	40,900.00	33,868.97	16,419
2022-02-17	40,700.00	40,900.00	40,150.00	40,450.00	33,496.33	23,859
2022-02-16	40,300.00	40,850.00	39,600.00	40,500.00	33,537.73	28,726
2022-02-15	39,800.00	40,200.00	39,200.00	39,500.00	32,709.64	23,223
2022-02-14	40,800.00	40,800.00	39,400.00	39,800.00	32,958.07	28,399
2022-02-11	41,350.00	41,450.00	40,600.00	40,800.00	33,786.16	15,348
2022-02-10	41,150.00	41,950.00	41,150.00	41,500.00	34,365.83	21,826
2022-02-09	41,200.00	41,800.00	41,150.00	41,150.00	34,075.99	21,455
2022-02-08	41,250.00	41,700.00	40,650.00	41,100.00	34,034.59	24,870
2022-02-07	40,850.00	41,100.00	39,800.00	40,800.00	33,786.16	30,291
2022-02-04	40,650.00	41,150.00	40,550.00	41,000.00	33,951.78	18,399
2022-02-03	40,100.00	41,150.00	40,050.00	40,650.00	33,661.95	26,340
2022-01-28	38,600.00	39,600.00	38,400.00	39,500.00	32,709.64	58,446
2022-01-27	40,400.00	41,000.00	38,450.00	38,550.00	31,922.96	65,933
2022-01-26	40,150.00	41,600.00	40,150.00	40,800.00	33,786.16	43,698
2022-01-25	43,250.00	43,500.00	40,350.00	40,500.00	33,537.73	139,895
2022-01-24	44,900.00	45,500.00	43,450.00	43,700.00	36,187.63	33,305
2022-01-21	44,150.00	45,000.00	43,800.00	45,000.00	37,264.15	30,770
2022-01-20	43,600.00	44,500.00	43,600.00	44,500.00	36,850.10	25,418
2022-01-19	43,950.00	44,500.00	43,500.00	43,800.00	36,270.44	25,078
2022-01-18	44,400.00	45,000.00	44,150.00	44,250.00	36,643.08	28,280
2022-01-17	45,450.00	45,600.00	44,500.00	44,650.00	36,974.32	41,429
2022-01-14	46,250.00	46,250.00	45,500.00	45,600.00	37,761.01	39,233
2022-01-13	47,050.00	47,550.00	46,350.00	46,350.00	38,382.07	24,594
2022-01-12	46,000.00	47,450.00	46,000.00	47,050.00	38,961.74	45,408
2022-01-11	45,650.00	46,200.00	45,150.00	46,000.00	38,092.24	48,429
2022-01-10	46,400.00	46,700.00	45,850.00	46,000.00	38,092.24	30,647
2022-01-07	46,050.00	46,950.00	46,050.00	46,450.00	38,464.88	32,004
2022-01-06	46,750.00	47,500.00	45,900.00	46,650.00	38,630.50	65,729
2022-01-05	46,200.00	46,900.00	46,050.00	46,750.00	38,713.31	55,546
2022-01-04	46,100.00	47,250.00	45,900.00	46,550.00	38,547.69	79,858
2022-01-03	46,300.00	46,450.00	45,700.00	46,350.00	38,382.07	35,635
2021-12-30	46,500.00	46,900.00	46,000.00	46,400.00	38,423.48	63,208
2021-12-29	47,300.00	47,300.00	46,700.00	46,850.00	38,796.12	24,780
2021-12-28	47,100.00	47,650.00	47,100.00	47,600.00	38,175.05	37,150
2021-12-27	47,300.00	47,800.00	47,250.00	47,400.00	38,014.65	20,859
2021-12-24	47,100.00	47,650.00	47,100.00	47,250.00	37,894.35	26,679
2021-12-23	47,200.00	47,600.00	46,950.00	47,150.00	37,814.15	38,599
2021-12-22	47,600.00	47,800.00	46,850.00	47,100.00	37,774.05	25,376
2021-12-21	47,800.00	47,950.00	47,050.00	47,350.00	37,974.55	51,225
2021-12-20	48,750.00	48,750.00	47,500.00	47,800.00	38,335.45	34,197
2021-12-17	47,400.00	48,650.00	47,150.00	48,650.00	39,017.15	56,244
2021-12-16	47,300.00	47,450.00	47,000.00	47,350.00	37,974.55	18,651
2021-12-15	47,150.00	47,400.00	46,900.00	47,200.00	37,854.25	16,125
2021-12-14	46,700.00	47,400.00	46,550.00	47,150.00	37,814.15	24,916
2021-12-13	46,800.00	47,450.00	46,600.00	47,000.00	37,693.85	37,562
2021-12-10	46,950.00	47,100.00	46,600.00	46,700.00	37,453.25	40,908
2021-12-09	46,550.00	47,000.00	46,400.00	47,000.00	37,693.85	57,072
2021-12-08	46,300.00	47,200.00	46,200.00	46,650.00	37,413.15	41,996
2021-12-07	45,900.00	46,450.00	45,700.00	46,300.00	37,132.46	29,189
2021-12-06	45,350.00	46,450.00	44,700.00	45,950.00	36,851.76	32,956
2021-12-03	44,450.00	45,550.00	44,350.00	45,400.00	36,410.66	34,400
2021-12-02	43,750.00	45,100.00	43,500.00	44,900.00	36,009.66	43,658
2021-12-01	43,650.00	44,650.00	43,650.00	44,200.00	35,448.26	57,937
2021-11-30	45,600.00	45,950.00	43,950.00	43,950.00	35,247.76	106,376
2021-11-29	46,400.00	47,200.00	45,750.00	45,900.00	36,811.66	78,021
2021-11-26	47,300.00	47,650.00	47,050.00	47,200.00	37,854.25	38,952
2021-11-25	47,450.00	47,700.00	47,250.00	47,250.00	37,894.35	34,811
2021-11-24	47,600.00	47,750.00	47,300.00	47,500.00	38,094.85	29,455
2021-11-23	47,850.00	48,050.00	47,600.00	47,600.00	38,175.05	37,486

← NewerPage 20 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.