SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 35,950.00 | 36,300.00 | 35,650.00 | 36,300.00 | 33,582.03 | 11,347 |
| 2025-01-21 | 35,400.00 | 36,000.00 | 35,200.00 | 36,000.00 | 33,304.49 | 11,881 |
| 2025-01-20 | 36,050.00 | 36,500.00 | 35,500.00 | 35,650.00 | 32,980.70 | 7,925 |
| 2025-01-17 | 36,100.00 | 36,500.00 | 35,800.00 | 36,050.00 | 33,350.75 | 3,480 |
| 2025-01-16 | 35,900.00 | 36,400.00 | 35,500.00 | 36,400.00 | 33,674.54 | 10,454 |
| 2025-01-15 | 35,400.00 | 36,050.00 | 35,400.00 | 35,850.00 | 33,165.72 | 9,023 |
| 2025-01-14 | 35,350.00 | 35,950.00 | 35,300.00 | 35,750.00 | 33,073.21 | 9,386 |
| 2025-01-13 | 36,200.00 | 36,200.00 | 34,500.00 | 35,700.00 | 33,026.95 | 51,379 |
| 2025-01-10 | 36,800.00 | 37,000.00 | 36,400.00 | 36,500.00 | 33,767.05 | 14,789 |
| 2025-01-09 | 37,400.00 | 37,400.00 | 36,700.00 | 36,950.00 | 34,183.36 | 8,287 |
| 2025-01-08 | 37,100.00 | 37,300.00 | 36,700.00 | 37,150.00 | 34,368.39 | 10,275 |
| 2025-01-07 | 37,900.00 | 37,900.00 | 37,050.00 | 37,200.00 | 34,414.64 | 14,387 |
| 2025-01-06 | 38,250.00 | 38,800.00 | 37,500.00 | 37,600.00 | 34,784.69 | 20,201 |
| 2025-01-03 | 38,350.00 | 39,150.00 | 38,100.00 | 38,750.00 | 35,848.58 | 11,043 |
| 2025-01-02 | 39,200.00 | 39,200.00 | 37,950.00 | 38,350.00 | 35,478.54 | 14,866 |
| 2024-12-30 | 39,050.00 | 39,250.00 | 37,750.00 | 38,800.00 | 35,894.84 | 63,684 |
| 2024-12-27 | 39,900.00 | 39,900.00 | 38,300.00 | 39,350.00 | 36,403.66 | 21,259 |
| 2024-12-26 | 39,800.00 | 41,100.00 | 39,800.00 | 40,250.00 | 37,236.27 | 40,595 |
| 2024-12-24 | 38,500.00 | 40,100.00 | 38,500.00 | 39,800.00 | 36,819.97 | 32,242 |
| 2024-12-23 | 38,000.00 | 39,100.00 | 37,700.00 | 38,900.00 | 35,987.35 | 21,043 |
| 2024-12-20 | 39,200.00 | 39,200.00 | 38,000.00 | 38,000.00 | 35,154.74 | 20,110 |
| 2024-12-19 | 38,550.00 | 39,100.00 | 38,150.00 | 38,650.00 | 35,756.07 | 12,553 |
| 2024-12-18 | 39,100.00 | 39,350.00 | 38,800.00 | 38,900.00 | 35,987.35 | 10,053 |
| 2024-12-17 | 38,800.00 | 39,400.00 | 38,800.00 | 39,400.00 | 36,449.92 | 11,301 |
| 2024-12-16 | 40,300.00 | 40,350.00 | 39,100.00 | 39,250.00 | 36,311.15 | 18,421 |
| 2024-12-13 | 41,200.00 | 41,550.00 | 39,400.00 | 39,800.00 | 36,819.97 | 43,895 |
| 2024-12-12 | 40,350.00 | 41,650.00 | 40,350.00 | 41,550.00 | 38,438.93 | 41,759 |
| 2024-12-11 | 39,800.00 | 41,350.00 | 39,800.00 | 40,750.00 | 37,698.83 | 50,258 |
| 2024-12-10 | 36,600.00 | 40,350.00 | 36,500.00 | 40,200.00 | 37,190.02 | 100,188 |
| 2024-12-09 | 37,500.00 | 37,950.00 | 36,750.00 | 37,150.00 | 34,368.39 | 35,638 |
| 2024-12-06 | 37,350.00 | 38,600.00 | 36,800.00 | 38,300.00 | 35,432.28 | 34,699 |
| 2024-12-05 | 38,000.00 | 38,350.00 | 37,350.00 | 37,800.00 | 34,969.72 | 20,753 |
| 2024-12-04 | 37,000.00 | 38,500.00 | 37,000.00 | 38,300.00 | 35,432.28 | 59,916 |
| 2024-12-03 | 37,150.00 | 38,450.00 | 36,250.00 | 37,900.00 | 35,062.23 | 97,931 |
| 2024-12-02 | 36,750.00 | 37,800.00 | 36,750.00 | 37,600.00 | 34,784.69 | 26,286 |
| 2024-11-29 | 37,800.00 | 38,050.00 | 36,550.00 | 36,800.00 | 34,044.59 | 41,443 |
| 2024-11-28 | 37,750.00 | 38,950.00 | 37,750.00 | 38,050.00 | 35,201.00 | 41,738 |
| 2024-11-27 | 37,450.00 | 38,850.00 | 37,450.00 | 38,100.00 | 35,247.25 | 69,763 |
| 2024-11-26 | 37,000.00 | 38,100.00 | 37,000.00 | 37,750.00 | 34,923.46 | 36,279 |
| 2024-11-25 | 36,650.00 | 37,400.00 | 36,400.00 | 37,100.00 | 34,322.13 | 23,007 |
| 2024-11-22 | 36,650.00 | 37,000.00 | 36,400.00 | 36,650.00 | 33,905.82 | 10,336 |
| 2024-11-21 | 36,350.00 | 37,050.00 | 36,100.00 | 36,650.00 | 33,905.82 | 16,961 |
| 2024-11-20 | 36,450.00 | 36,850.00 | 36,050.00 | 36,700.00 | 33,952.08 | 18,548 |
| 2024-11-19 | 35,850.00 | 36,650.00 | 35,500.00 | 36,400.00 | 33,674.54 | 27,314 |
| 2024-11-18 | 35,200.00 | 36,400.00 | 35,200.00 | 35,850.00 | 33,165.72 | 53,976 |
| 2024-11-15 | 34,650.00 | 35,850.00 | 34,650.00 | 35,650.00 | 32,980.70 | 37,565 |
| 2024-11-14 | 34,800.00 | 35,450.00 | 34,500.00 | 35,000.00 | 32,379.37 | 20,275 |
| 2024-11-13 | 34,550.00 | 35,250.00 | 34,550.00 | 35,000.00 | 32,379.37 | 28,765 |
| 2024-11-12 | 36,200.00 | 36,200.00 | 34,000.00 | 35,200.00 | 32,564.39 | 36,447 |
| 2024-11-11 | 35,150.00 | 36,350.00 | 35,150.00 | 36,200.00 | 33,489.52 | 69,804 |
| 2024-11-08 | 34,400.00 | 35,550.00 | 34,400.00 | 35,050.00 | 32,425.62 | 43,317 |
| 2024-11-07 | 34,000.00 | 34,850.00 | 33,800.00 | 34,700.00 | 32,101.83 | 30,622 |
| 2024-11-06 | 34,000.00 | 34,500.00 | 34,000.00 | 34,100.00 | 31,546.75 | 16,532 |
| 2024-11-05 | 33,750.00 | 34,500.00 | 33,750.00 | 34,000.00 | 31,454.24 | 16,920 |
| 2024-11-04 | 34,050.00 | 34,500.00 | 33,700.00 | 34,150.00 | 31,593.01 | 18,086 |
| 2024-11-01 | 33,800.00 | 34,400.00 | 33,650.00 | 34,250.00 | 31,685.52 | 32,230 |
| 2024-10-31 | 33,200.00 | 33,850.00 | 33,150.00 | 33,800.00 | 31,269.22 | 25,784 |
| 2024-10-30 | 33,200.00 | 33,400.00 | 32,950.00 | 33,200.00 | 30,714.14 | 11,819 |
| 2024-10-29 | 33,550.00 | 33,550.00 | 32,900.00 | 33,000.00 | 30,529.12 | 15,488 |
| 2024-10-28 | 32,650.00 | 33,400.00 | 32,550.00 | 33,400.00 | 30,899.17 | 14,693 |
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.