SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 47,750.00 | 48,350.00 | 47,650.00 | 48,250.00 | 38,696.35 | 36,985 |
| 2021-11-19 | 48,100.00 | 48,450.00 | 47,900.00 | 48,150.00 | 38,616.15 | 31,856 |
| 2021-11-18 | 48,700.00 | 48,800.00 | 48,300.00 | 48,300.00 | 38,736.45 | 42,607 |
| 2021-11-17 | 49,000.00 | 49,200.00 | 48,300.00 | 48,700.00 | 39,057.25 | 55,161 |
| 2021-11-16 | 48,300.00 | 49,100.00 | 48,300.00 | 49,100.00 | 39,378.05 | 40,525 |
| 2021-11-15 | 48,200.00 | 48,850.00 | 48,100.00 | 48,750.00 | 39,097.35 | 47,476 |
| 2021-11-12 | 47,300.00 | 48,600.00 | 47,300.00 | 48,400.00 | 38,816.65 | 40,134 |
| 2021-11-11 | 47,650.00 | 48,100.00 | 47,350.00 | 47,550.00 | 38,134.95 | 68,424 |
| 2021-11-10 | 48,050.00 | 48,550.00 | 47,550.00 | 47,950.00 | 38,455.75 | 62,262 |
| 2021-11-09 | 48,250.00 | 48,600.00 | 47,700.00 | 48,400.00 | 38,816.65 | 55,088 |
| 2021-11-08 | 47,800.00 | 48,650.00 | 46,600.00 | 48,250.00 | 38,696.35 | 65,867 |
| 2021-11-05 | 48,350.00 | 48,450.00 | 47,550.00 | 47,800.00 | 38,335.45 | 51,423 |
| 2021-11-04 | 48,550.00 | 49,000.00 | 48,050.00 | 48,300.00 | 38,736.45 | 49,705 |
| 2021-11-03 | 48,750.00 | 48,850.00 | 48,200.00 | 48,550.00 | 38,936.95 | 37,126 |
| 2021-11-02 | 47,450.00 | 49,200.00 | 47,450.00 | 48,750.00 | 39,097.35 | 95,228 |
| 2021-11-01 | 47,400.00 | 48,000.00 | 47,250.00 | 47,350.00 | 37,974.55 | 57,066 |
| 2021-10-29 | 47,800.00 | 48,350.00 | 47,350.00 | 47,700.00 | 38,255.25 | 57,371 |
| 2021-10-28 | 48,800.00 | 48,850.00 | 47,600.00 | 47,800.00 | 38,335.45 | 76,611 |
| 2021-10-27 | 49,200.00 | 49,200.00 | 48,700.00 | 48,800.00 | 39,137.45 | 39,835 |
| 2021-10-26 | 49,000.00 | 49,450.00 | 48,900.00 | 49,300.00 | 39,538.45 | 44,130 |
| 2021-10-25 | 48,650.00 | 49,350.00 | 47,950.00 | 49,200.00 | 39,458.25 | 45,634 |
| 2021-10-22 | 49,400.00 | 49,650.00 | 48,550.00 | 48,650.00 | 39,017.15 | 54,546 |
| 2021-10-21 | 50,400.00 | 51,000.00 | 49,250.00 | 49,250.00 | 39,498.35 | 99,902 |
| 2021-10-20 | 50,700.00 | 51,700.00 | 50,300.00 | 50,700.00 | 40,661.24 | 75,983 |
| 2021-10-19 | 51,000.00 | 51,800.00 | 50,600.00 | 51,000.00 | 40,901.84 | 72,774 |
| 2021-10-18 | 49,900.00 | 51,200.00 | 49,500.00 | 50,900.00 | 40,821.64 | 99,722 |
| 2021-10-15 | 48,600.00 | 50,200.00 | 48,600.00 | 49,850.00 | 39,979.54 | 114,148 |
| 2021-10-14 | 48,250.00 | 48,900.00 | 48,050.00 | 48,600.00 | 38,977.05 | 85,638 |
← NewerPage 21 of 21 · 1,228 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.