SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 40,600.00 | 40,900.00 | 39,850.00 | 40,150.00 | 38,327.62 | 21,122 |
| 2025-04-22 | 40,450.00 | 40,800.00 | 40,250.00 | 40,600.00 | 38,757.20 | 15,501 |
| 2025-04-21 | 40,800.00 | 40,950.00 | 40,000.00 | 40,500.00 | 38,661.74 | 15,627 |
| 2025-04-18 | 40,400.00 | 40,800.00 | 38,300.00 | 40,800.00 | 38,948.12 | 167,005 |
| 2025-04-17 | 39,650.00 | 40,500.00 | 39,650.00 | 40,400.00 | 38,566.28 | 23,934 |
| 2025-04-16 | 39,600.00 | 40,100.00 | 39,400.00 | 39,750.00 | 37,945.78 | 27,382 |
| 2025-04-15 | 39,200.00 | 40,100.00 | 39,050.00 | 39,600.00 | 37,802.59 | 32,682 |
| 2025-04-14 | 39,450.00 | 39,950.00 | 39,350.00 | 39,550.00 | 37,754.86 | 19,592 |
| 2025-04-11 | 39,200.00 | 39,550.00 | 38,900.00 | 39,450.00 | 37,659.40 | 18,173 |
| 2025-04-10 | 38,400.00 | 39,700.00 | 38,350.00 | 39,200.00 | 37,420.74 | 15,638 |
| 2025-04-09 | 39,150.00 | 39,150.00 | 37,250.00 | 38,000.00 | 36,275.21 | 23,101 |
| 2025-04-08 | 40,000.00 | 40,200.00 | 38,500.00 | 38,700.00 | 36,943.44 | 52,577 |
| 2025-04-07 | 39,650.00 | 40,050.00 | 38,950.00 | 39,050.00 | 37,277.55 | 33,995 |
| 2025-04-04 | 38,400.00 | 40,950.00 | 38,400.00 | 40,850.00 | 38,995.85 | 56,694 |
| 2025-04-03 | 40,050.00 | 40,100.00 | 39,350.00 | 39,650.00 | 37,850.32 | 21,586 |
| 2025-04-02 | 39,200.00 | 40,550.00 | 38,900.00 | 40,150.00 | 38,327.62 | 33,471 |
| 2025-04-01 | 37,700.00 | 39,700.00 | 37,700.00 | 39,450.00 | 37,659.40 | 16,364 |
| 2025-03-31 | 37,700.00 | 38,650.00 | 37,700.00 | 38,350.00 | 36,609.32 | 20,165 |
| 2025-03-28 | 38,550.00 | 38,900.00 | 37,900.00 | 38,750.00 | 36,991.17 | 17,882 |
| 2025-03-27 | 38,600.00 | 39,400.00 | 38,550.00 | 38,850.00 | 35,941.10 | 13,144 |
| 2025-03-26 | 38,800.00 | 39,100.00 | 38,450.00 | 39,050.00 | 36,126.12 | 18,546 |
| 2025-03-25 | 40,300.00 | 40,750.00 | 38,600.00 | 39,050.00 | 36,126.12 | 33,216 |
| 2025-03-24 | 41,000.00 | 41,100.00 | 40,400.00 | 40,650.00 | 37,606.32 | 20,526 |
| 2025-03-21 | 39,850.00 | 41,000.00 | 39,750.00 | 41,000.00 | 37,930.12 | 38,292 |
| 2025-03-20 | 39,950.00 | 40,400.00 | 39,850.00 | 40,150.00 | 37,143.76 | 14,630 |
| 2025-03-19 | 39,250.00 | 40,300.00 | 39,250.00 | 39,950.00 | 36,958.73 | 11,970 |
| 2025-03-18 | 39,850.00 | 40,650.00 | 39,800.00 | 40,050.00 | 37,051.25 | 21,076 |
| 2025-03-17 | 39,900.00 | 40,300.00 | 39,400.00 | 40,200.00 | 37,190.02 | 27,494 |
| 2025-03-14 | 38,200.00 | 40,000.00 | 38,000.00 | 39,900.00 | 36,912.48 | 69,468 |
| 2025-03-13 | 38,600.00 | 39,650.00 | 36,300.00 | 38,000.00 | 35,154.74 | 98,996 |
| 2025-03-12 | 38,100.00 | 39,500.00 | 37,750.00 | 39,150.00 | 36,218.63 | 35,571 |
| 2025-03-11 | 37,350.00 | 38,150.00 | 37,250.00 | 38,150.00 | 35,293.51 | 18,703 |
| 2025-03-10 | 37,700.00 | 38,400.00 | 37,650.00 | 38,250.00 | 35,386.02 | 17,868 |
| 2025-03-07 | 37,650.00 | 38,000.00 | 37,300.00 | 37,650.00 | 34,830.95 | 39,195 |
| 2025-03-06 | 37,900.00 | 38,450.00 | 37,450.00 | 38,200.00 | 35,339.77 | 27,760 |
| 2025-03-05 | 36,450.00 | 37,950.00 | 36,200.00 | 37,800.00 | 34,969.72 | 119,138 |
| 2025-03-04 | 34,600.00 | 35,150.00 | 34,400.00 | 34,550.00 | 31,963.06 | 16,075 |
| 2025-02-28 | 35,950.00 | 36,150.00 | 35,000.00 | 35,000.00 | 32,379.37 | 27,928 |
| 2025-02-27 | 36,400.00 | 36,450.00 | 36,100.00 | 36,300.00 | 33,582.03 | 12,815 |
| 2025-02-26 | 36,500.00 | 36,900.00 | 36,000.00 | 36,750.00 | 33,998.34 | 15,006 |
| 2025-02-25 | 36,700.00 | 36,800.00 | 36,300.00 | 36,450.00 | 33,720.80 | 9,016 |
| 2025-02-24 | 36,500.00 | 36,900.00 | 36,100.00 | 36,850.00 | 34,090.85 | 5,787 |
| 2025-02-21 | 36,900.00 | 36,950.00 | 36,600.00 | 36,800.00 | 34,044.59 | 5,905 |
| 2025-02-20 | 36,550.00 | 36,950.00 | 36,500.00 | 36,900.00 | 34,137.10 | 10,179 |
| 2025-02-19 | 36,450.00 | 36,900.00 | 36,450.00 | 36,850.00 | 34,090.85 | 14,390 |
| 2025-02-18 | 36,350.00 | 36,550.00 | 36,050.00 | 36,500.00 | 33,767.05 | 8,832 |
| 2025-02-17 | 36,100.00 | 36,700.00 | 35,800.00 | 36,450.00 | 33,720.80 | 15,093 |
| 2025-02-14 | 36,250.00 | 36,350.00 | 35,800.00 | 36,150.00 | 33,443.26 | 9,169 |
| 2025-02-13 | 35,300.00 | 36,250.00 | 35,300.00 | 36,000.00 | 33,304.49 | 16,539 |
| 2025-02-12 | 35,550.00 | 35,600.00 | 35,000.00 | 35,500.00 | 32,841.93 | 8,783 |
| 2025-02-11 | 35,550.00 | 35,900.00 | 35,250.00 | 35,550.00 | 32,888.19 | 15,108 |
| 2025-02-10 | 35,400.00 | 35,900.00 | 35,100.00 | 35,550.00 | 32,888.19 | 8,656 |
| 2025-02-07 | 35,550.00 | 35,750.00 | 35,150.00 | 35,650.00 | 32,980.70 | 14,474 |
| 2025-02-06 | 35,150.00 | 35,800.00 | 35,150.00 | 35,800.00 | 33,119.47 | 11,977 |
| 2025-02-05 | 35,000.00 | 35,650.00 | 34,900.00 | 35,400.00 | 32,749.42 | 11,149 |
| 2025-02-04 | 34,650.00 | 35,400.00 | 34,600.00 | 34,900.00 | 32,286.85 | 6,655 |
| 2025-02-03 | 35,500.00 | 35,500.00 | 34,200.00 | 34,800.00 | 32,194.34 | 12,042 |
| 2025-01-31 | 35,250.00 | 35,850.00 | 35,000.00 | 35,000.00 | 32,379.37 | 8,107 |
| 2025-01-24 | 35,000.00 | 35,600.00 | 34,700.00 | 35,450.00 | 32,795.67 | 18,146 |
| 2025-01-23 | 36,050.00 | 36,400.00 | 35,200.00 | 35,250.00 | 32,610.65 | 36,813 |
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.