SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	60,400.00	63,500.00	60,300.00	62,400.00	60,111.22	32,989
2026-01-19	60,700.00	61,600.00	59,600.00	59,900.00	57,702.91	25,521
2026-01-16	62,200.00	62,200.00	58,600.00	61,300.00	59,051.56	20,242
2026-01-15	62,800.00	62,900.00	60,300.00	60,500.00	58,280.91	18,552
2026-01-14	61,900.00	62,900.00	61,200.00	62,300.00	60,014.88	10,908
2026-01-13	62,600.00	62,800.00	61,300.00	61,500.00	59,244.23	7,967
2026-01-12	62,800.00	62,800.00	60,200.00	62,100.00	59,822.22	22,822
2026-01-09	63,200.00	63,200.00	60,400.00	61,200.00	58,955.23	19,144
2026-01-08	63,900.00	63,900.00	60,000.00	62,500.00	60,207.55	30,926
2026-01-07	64,500.00	64,500.00	62,600.00	63,200.00	60,881.87	41,919
2026-01-06	62,200.00	63,500.00	61,200.00	63,400.00	61,074.54	34,024
2026-01-05	60,400.00	63,300.00	60,000.00	62,200.00	59,918.55	60,498
2026-01-02	58,600.00	61,600.00	58,200.00	60,500.00	58,280.91	301,556
2025-12-30	56,400.00	59,700.00	56,400.00	57,800.00	55,679.94	232,319
2025-12-29	56,400.00	57,200.00	55,900.00	56,400.00	54,331.29	8,753
2025-12-26	58,100.00	58,200.00	55,900.00	56,400.00	54,331.29	63,221
2025-12-24	59,000.00	59,000.00	57,000.00	57,600.00	55,487.28	52,939
2025-12-23	59,000.00	59,200.00	57,900.00	57,900.00	55,776.27	7,786
2025-12-22	59,900.00	59,900.00	58,300.00	58,500.00	56,354.27	11,041
2025-12-19	60,500.00	60,600.00	59,100.00	59,500.00	57,317.59	30,804
2025-12-18	59,800.00	60,400.00	58,500.00	60,200.00	57,991.91	7,620
2025-12-17	60,700.00	60,700.00	59,200.00	59,800.00	57,606.58	6,533
2025-12-16	60,700.00	61,000.00	59,400.00	59,900.00	57,702.91	323,556
2025-12-15	60,200.00	61,300.00	58,600.00	60,700.00	58,473.57	9,201
2025-12-12	60,000.00	61,600.00	59,700.00	60,400.00	58,184.57	9,263
2025-12-11	60,400.00	60,900.00	59,300.00	60,000.00	57,799.25	12,718
2025-12-10	61,600.00	61,600.00	59,400.00	59,400.00	57,221.25	18,905
2025-12-09	61,700.00	61,800.00	60,700.00	61,200.00	58,955.23	9,049
2025-12-08	62,900.00	62,900.00	61,200.00	61,400.00	59,147.90	9,725
2025-12-05	62,500.00	62,600.00	61,300.00	61,800.00	59,533.22	14,506
2025-12-04	62,900.00	63,200.00	58,800.00	62,000.00	59,725.89	11,602
2025-12-03	62,400.00	63,700.00	58,500.00	62,600.00	60,303.88	49,594
2025-12-02	59,000.00	62,700.00	58,600.00	62,400.00	60,111.22	25,095
2025-12-01	60,000.00	60,600.00	58,800.00	59,000.00	56,835.93	19,576
2025-11-28	61,800.00	61,800.00	59,800.00	59,900.00	57,702.91	15,555
2025-11-27	63,100.00	63,100.00	60,300.00	60,300.00	58,088.24	9,787
2025-11-26	61,000.00	62,500.00	60,500.00	62,100.00	59,822.22	21,330
2025-11-25	61,000.00	63,000.00	60,300.00	60,400.00	58,184.57	18,009
2025-11-24	62,600.00	62,600.00	59,400.00	60,900.00	58,666.24	37,486
2025-11-21	64,500.00	64,500.00	61,500.00	61,900.00	59,629.56	30,950
2025-11-20	66,800.00	67,400.00	63,500.00	65,200.00	62,808.51	45,699
2025-11-19	65,900.00	68,300.00	65,300.00	67,200.00	64,735.16	110,938
2025-11-18	66,800.00	68,200.00	64,700.00	65,300.00	62,904.85	122,432
2025-11-17	62,500.00	68,300.00	62,500.00	68,200.00	65,698.48	158,429
2025-11-14	60,400.00	63,300.00	60,300.00	62,500.00	60,207.55	63,812
2025-11-13	62,100.00	62,100.00	60,800.00	61,600.00	59,340.56	16,848
2025-11-12	61,800.00	62,100.00	61,100.00	62,000.00	59,725.89	17,414
2025-11-11	61,500.00	62,100.00	60,000.00	61,700.00	59,436.89	33,057
2025-11-10	59,100.00	62,200.00	59,100.00	61,500.00	59,244.23	53,038
2025-11-07	57,900.00	59,000.00	55,100.00	59,000.00	56,835.93	25,532
2025-11-06	56,600.00	59,500.00	56,400.00	58,300.00	56,161.60	19,974
2025-11-05	57,900.00	57,900.00	54,500.00	57,200.00	55,101.95	30,333
2025-11-04	59,000.00	59,600.00	57,700.00	58,200.00	56,065.27	16,490
2025-11-03	59,100.00	60,600.00	58,500.00	60,000.00	57,799.25	39,542
2025-10-31	58,300.00	60,100.00	57,600.00	59,300.00	57,124.92	29,941
2025-10-30	60,300.00	60,900.00	57,900.00	58,300.00	56,161.60	24,860
2025-10-29	60,100.00	62,000.00	59,000.00	61,100.00	58,858.90	25,771
2025-10-28	57,700.00	61,000.00	56,600.00	60,800.00	58,569.90	62,713
2025-10-27	55,500.00	59,200.00	55,200.00	57,800.00	55,679.94	119,949
2025-10-24	53,400.00	54,200.00	52,500.00	54,000.00	52,019.32	29,648

← NewerPage 4 of 5 · 244 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.