SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 58,900.00 | 59,700.00 | 58,400.00 | 59,500.00 | 56,799.34 | 35,480 |
| 2025-07-22 | 58,800.00 | 60,000.00 | 58,300.00 | 58,700.00 | 56,035.66 | 28,639 |
| 2025-07-21 | 60,500.00 | 61,200.00 | 59,100.00 | 59,400.00 | 56,703.88 | 25,552 |
| 2025-07-18 | 62,400.00 | 62,500.00 | 59,800.00 | 60,400.00 | 57,658.49 | 28,049 |
| 2025-07-17 | 63,000.00 | 63,100.00 | 61,700.00 | 62,400.00 | 59,567.72 | 24,475 |
| 2025-07-16 | 62,200.00 | 63,100.00 | 61,800.00 | 61,900.00 | 59,090.41 | 25,311 |
| 2025-07-15 | 61,600.00 | 62,700.00 | 61,400.00 | 62,500.00 | 59,663.18 | 19,934 |
| 2025-07-14 | 62,400.00 | 62,700.00 | 58,200.00 | 61,600.00 | 58,804.03 | 39,147 |
| 2025-07-11 | 64,500.00 | 64,800.00 | 62,000.00 | 62,200.00 | 59,376.79 | 26,619 |
| 2025-07-10 | 63,000.00 | 64,000.00 | 62,900.00 | 64,000.00 | 61,095.09 | 46,133 |
| 2025-07-09 | 62,000.00 | 62,900.00 | 61,000.00 | 62,700.00 | 59,854.10 | 31,768 |
| 2025-07-08 | 60,600.00 | 61,600.00 | 60,000.00 | 61,500.00 | 58,708.57 | 36,979 |
| 2025-07-07 | 58,600.00 | 60,700.00 | 58,500.00 | 60,400.00 | 57,658.49 | 39,911 |
| 2025-07-04 | 60,900.00 | 61,800.00 | 58,500.00 | 58,500.00 | 55,844.73 | 34,251 |
| 2025-07-03 | 60,300.00 | 62,500.00 | 59,800.00 | 60,800.00 | 58,040.34 | 56,867 |
| 2025-07-02 | 61,900.00 | 62,000.00 | 58,000.00 | 60,300.00 | 57,563.03 | 156,886 |
| 2025-07-01 | 59,800.00 | 62,900.00 | 59,600.00 | 61,900.00 | 59,090.41 | 154,558 |
| 2025-06-30 | 57,300.00 | 60,000.00 | 57,300.00 | 58,700.00 | 56,035.66 | 67,583 |
| 2025-06-27 | 57,000.00 | 58,600.00 | 56,600.00 | 57,300.00 | 54,699.20 | 52,419 |
| 2025-06-26 | 57,700.00 | 58,000.00 | 54,400.00 | 55,400.00 | 52,885.44 | 42,663 |
| 2025-06-25 | 56,300.00 | 58,200.00 | 56,300.00 | 57,800.00 | 55,176.51 | 69,692 |
| 2025-06-24 | 56,700.00 | 57,000.00 | 55,700.00 | 56,200.00 | 53,649.13 | 33,739 |
| 2025-06-23 | 53,000.00 | 56,700.00 | 53,000.00 | 55,900.00 | 53,362.74 | 75,428 |
| 2025-06-20 | 54,200.00 | 54,900.00 | 53,600.00 | 54,000.00 | 51,548.98 | 36,107 |
| 2025-06-19 | 53,200.00 | 54,600.00 | 52,400.00 | 54,400.00 | 51,930.83 | 48,771 |
| 2025-06-18 | 53,100.00 | 53,600.00 | 52,000.00 | 52,700.00 | 50,307.99 | 36,208 |
| 2025-06-17 | 54,400.00 | 54,900.00 | 52,700.00 | 53,100.00 | 50,689.83 | 33,882 |
| 2025-06-16 | 52,200.00 | 54,400.00 | 51,900.00 | 54,200.00 | 51,739.91 | 65,613 |
| 2025-06-13 | 54,000.00 | 54,800.00 | 50,200.00 | 52,200.00 | 49,830.68 | 64,965 |
| 2025-06-12 | 53,400.00 | 54,800.00 | 53,200.00 | 53,500.00 | 51,071.68 | 35,338 |
| 2025-06-11 | 53,100.00 | 54,000.00 | 51,900.00 | 53,600.00 | 51,167.14 | 54,010 |
| 2025-06-10 | 52,100.00 | 52,800.00 | 51,300.00 | 52,500.00 | 50,117.07 | 28,928 |
| 2025-06-09 | 52,100.00 | 53,600.00 | 51,200.00 | 51,900.00 | 49,544.30 | 74,534 |
| 2025-06-05 | 52,500.00 | 52,500.00 | 50,900.00 | 51,600.00 | 49,257.92 | 40,277 |
| 2025-06-04 | 48,100.00 | 52,300.00 | 48,100.00 | 52,000.00 | 49,639.76 | 133,403 |
| 2025-06-02 | 46,800.00 | 48,500.00 | 46,800.00 | 47,900.00 | 45,725.86 | 32,790 |
| 2025-05-30 | 49,050.00 | 49,050.00 | 46,750.00 | 46,850.00 | 44,723.52 | 36,498 |
| 2025-05-29 | 47,500.00 | 49,050.00 | 46,650.00 | 48,500.00 | 46,298.62 | 56,146 |
| 2025-05-28 | 45,600.00 | 47,350.00 | 45,600.00 | 47,350.00 | 45,200.82 | 63,609 |
| 2025-05-27 | 43,700.00 | 45,600.00 | 43,700.00 | 45,500.00 | 43,434.79 | 40,563 |
| 2025-05-26 | 43,650.00 | 44,500.00 | 43,650.00 | 44,250.00 | 42,241.53 | 16,068 |
| 2025-05-23 | 43,900.00 | 44,450.00 | 43,250.00 | 44,150.00 | 42,146.07 | 18,786 |
| 2025-05-22 | 45,400.00 | 45,800.00 | 43,450.00 | 43,900.00 | 41,907.42 | 29,558 |
| 2025-05-21 | 45,450.00 | 45,750.00 | 44,950.00 | 45,500.00 | 43,434.79 | 26,449 |
| 2025-05-20 | 44,400.00 | 45,850.00 | 44,400.00 | 45,450.00 | 43,387.06 | 51,431 |
| 2025-05-19 | 43,800.00 | 44,600.00 | 43,300.00 | 44,400.00 | 42,384.72 | 36,365 |
| 2025-05-16 | 43,650.00 | 44,600.00 | 43,150.00 | 43,200.00 | 41,239.19 | 33,711 |
| 2025-05-15 | 42,350.00 | 44,150.00 | 42,350.00 | 43,600.00 | 41,621.03 | 44,554 |
| 2025-05-14 | 42,850.00 | 43,150.00 | 42,500.00 | 42,600.00 | 40,666.42 | 24,451 |
| 2025-05-13 | 41,950.00 | 42,850.00 | 41,950.00 | 42,850.00 | 40,905.07 | 31,228 |
| 2025-05-12 | 41,650.00 | 42,300.00 | 41,600.00 | 42,250.00 | 40,332.31 | 23,447 |
| 2025-05-09 | 41,800.00 | 42,150.00 | 41,250.00 | 41,600.00 | 39,711.81 | 25,604 |
| 2025-05-08 | 41,700.00 | 41,700.00 | 41,250.00 | 41,400.00 | 39,520.89 | 10,712 |
| 2025-05-07 | 42,250.00 | 42,250.00 | 40,950.00 | 41,400.00 | 39,520.89 | 17,285 |
| 2025-05-02 | 41,350.00 | 42,000.00 | 41,300.00 | 41,850.00 | 39,950.46 | 17,732 |
| 2025-04-30 | 42,000.00 | 42,150.00 | 41,600.00 | 41,600.00 | 39,711.81 | 14,006 |
| 2025-04-29 | 41,200.00 | 42,350.00 | 41,100.00 | 42,000.00 | 40,093.65 | 16,868 |
| 2025-04-28 | 41,200.00 | 42,200.00 | 41,200.00 | 41,650.00 | 39,759.54 | 21,441 |
| 2025-04-25 | 40,800.00 | 42,300.00 | 40,800.00 | 42,250.00 | 40,332.31 | 49,699 |
| 2025-04-24 | 40,450.00 | 41,750.00 | 40,400.00 | 41,400.00 | 39,520.89 | 46,136 |
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.