SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	33,000.00	33,100.00	32,650.00	32,650.00	30,205.32	19,293
2024-10-24	33,200.00	33,250.00	32,900.00	33,000.00	30,529.12	8,610
2024-10-23	33,300.00	33,450.00	33,200.00	33,200.00	30,714.14	10,412
2024-10-22	33,300.00	33,400.00	32,950.00	33,300.00	30,806.65	12,871
2024-10-21	32,900.00	33,450.00	32,850.00	33,300.00	30,806.65	14,559
2024-10-18	33,150.00	33,400.00	32,800.00	33,100.00	30,621.63	10,943
2024-10-17	32,800.00	33,200.00	32,750.00	33,150.00	30,667.89	16,455
2024-10-16	33,500.00	33,500.00	32,700.00	32,700.00	30,251.58	70,687
2024-10-15	33,500.00	33,850.00	33,500.00	33,600.00	31,084.19	12,119
2024-10-14	33,500.00	33,700.00	33,400.00	33,650.00	31,130.45	11,018
2024-10-11	33,600.00	33,700.00	33,500.00	33,500.00	30,991.68	9,363
2024-10-10	33,600.00	33,800.00	33,500.00	33,600.00	31,084.19	10,749
2024-10-08	33,700.00	34,050.00	33,600.00	33,600.00	31,084.19	14,566
2024-10-07	33,800.00	34,450.00	33,600.00	33,700.00	31,176.70	14,231
2024-10-04	33,800.00	34,200.00	33,650.00	33,950.00	31,407.99	26,766
2024-10-02	34,250.00	34,700.00	33,700.00	33,800.00	31,269.22	26,728
2024-09-30	34,900.00	35,000.00	34,500.00	34,500.00	31,916.80	15,348
2024-09-27	35,000.00	35,000.00	34,750.00	34,750.00	32,148.09	14,347
2024-09-26	35,000.00	35,300.00	34,750.00	34,850.00	32,240.60	15,354
2024-09-25	35,100.00	35,200.00	34,950.00	34,950.00	32,333.11	12,660
2024-09-24	34,500.00	35,100.00	34,500.00	35,050.00	32,425.62	11,622
2024-09-23	35,150.00	35,150.00	34,450.00	34,700.00	32,101.83	15,499
2024-09-20	35,100.00	35,650.00	34,850.00	35,150.00	32,518.14	41,178
2024-09-19	34,450.00	35,100.00	34,250.00	35,100.00	32,471.88	24,981
2024-09-13	34,550.00	34,550.00	34,200.00	34,450.00	31,870.55	5,903
2024-09-12	34,350.00	34,350.00	33,950.00	34,350.00	31,778.04	6,659
2024-09-11	34,600.00	34,600.00	33,950.00	34,150.00	31,593.01	8,658
2024-09-10	33,750.00	34,600.00	33,750.00	34,550.00	31,963.06	22,151
2024-09-09	33,600.00	33,800.00	33,300.00	33,650.00	31,130.45	13,567
2024-09-06	34,400.00	34,400.00	33,950.00	33,950.00	31,407.99	18,457
2024-09-05	34,800.00	34,800.00	34,250.00	34,450.00	31,870.55	11,034
2024-09-04	34,750.00	34,900.00	34,250.00	34,400.00	31,824.29	34,213
2024-09-03	35,050.00	35,400.00	34,900.00	35,350.00	32,703.16	18,405
2024-09-02	35,400.00	35,500.00	35,000.00	35,100.00	32,471.88	7,534
2024-08-30	34,950.00	35,400.00	34,900.00	35,400.00	32,749.42	4,922
2024-08-29	35,400.00	35,400.00	34,800.00	35,000.00	32,379.37	9,698
2024-08-28	35,650.00	35,650.00	35,000.00	35,050.00	32,425.62	12,590
2024-08-27	35,250.00	35,550.00	35,050.00	35,550.00	32,888.19	13,834
2024-08-26	35,300.00	35,550.00	35,150.00	35,550.00	32,888.19	16,269
2024-08-23	35,500.00	35,500.00	35,150.00	35,300.00	32,656.90	11,134
2024-08-22	35,250.00	35,550.00	35,150.00	35,500.00	32,841.93	13,556
2024-08-21	35,300.00	35,600.00	35,050.00	35,250.00	32,610.65	20,031
2024-08-20	34,500.00	35,200.00	34,500.00	35,200.00	32,564.39	17,091
2024-08-19	35,150.00	35,150.00	34,500.00	34,600.00	32,009.32	26,154
2024-08-16	35,000.00	35,150.00	34,650.00	35,000.00	32,379.37	15,816
2024-08-14	34,800.00	34,800.00	34,300.00	34,650.00	32,055.57	12,007
2024-08-13	35,100.00	35,250.00	34,250.00	34,300.00	31,731.78	22,255
2024-08-12	34,700.00	35,300.00	34,600.00	35,100.00	32,471.88	13,123
2024-08-09	34,950.00	35,150.00	34,550.00	34,600.00	32,009.32	22,612
2024-08-08	34,700.00	35,000.00	34,500.00	34,900.00	31,824.29	15,853
2024-08-07	34,550.00	35,200.00	34,550.00	34,700.00	31,641.92	23,628
2024-08-06	35,000.00	35,800.00	34,500.00	34,550.00	31,505.14	51,140
2024-08-05	37,800.00	37,800.00	34,150.00	35,000.00	31,915.48	64,024
2024-08-02	38,100.00	38,600.00	37,600.00	37,850.00	34,514.31	18,860
2024-08-01	38,200.00	38,600.00	38,000.00	38,550.00	35,152.62	12,240
2024-07-31	37,950.00	38,350.00	37,950.00	38,200.00	34,833.47	9,055
2024-07-30	38,250.00	38,350.00	37,950.00	37,950.00	34,605.50	9,371
2024-07-29	38,450.00	38,650.00	38,000.00	38,250.00	34,879.06	15,133
2024-07-26	37,750.00	38,150.00	37,700.00	37,900.00	34,559.90	7,436
2024-07-25	38,050.00	38,300.00	37,400.00	37,900.00	34,559.90	14,827

← NewerPage 9 of 21 · 1,226 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.