SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	32,500.00	32,900.00	32,500.00	32,700.00	29,045.76	4,533
2024-07-23	32,450.00	32,800.00	32,250.00	32,750.00	29,090.17	4,774
2024-07-22	32,400.00	32,500.00	32,050.00	32,450.00	28,823.69	7,892
2024-07-19	32,150.00	32,500.00	31,900.00	32,250.00	28,646.04	6,164
2024-07-18	32,250.00	32,500.00	32,000.00	32,150.00	28,557.22	2,030
2024-07-17	32,050.00	32,450.00	31,900.00	32,200.00	28,601.63	3,550
2024-07-16	32,400.00	32,400.00	31,950.00	32,250.00	28,646.04	1,289
2024-07-15	32,200.00	32,300.00	32,000.00	32,200.00	28,601.63	1,677
2024-07-12	32,100.00	32,500.00	31,900.00	32,200.00	28,601.63	2,301
2024-07-11	32,200.00	32,300.00	31,800.00	32,100.00	28,512.81	2,814
2024-07-10	31,900.00	33,450.00	31,700.00	32,000.00	28,423.98	10,530
2024-07-09	31,850.00	32,200.00	31,800.00	31,900.00	28,335.16	7,307
2024-07-08	31,900.00	32,300.00	31,750.00	32,150.00	28,557.22	3,654
2024-07-05	32,100.00	32,300.00	31,950.00	31,950.00	28,379.57	3,547
2024-07-04	32,250.00	32,450.00	31,800.00	32,100.00	28,512.81	3,384
2024-07-03	32,400.00	32,400.00	31,550.00	31,850.00	28,290.74	12,527
2024-07-02	32,000.00	32,550.00	32,000.00	32,400.00	28,779.28	6,524
2024-07-01	32,450.00	32,900.00	31,900.00	32,500.00	28,868.11	3,146
2024-06-28	31,650.00	33,100.00	31,600.00	32,500.00	28,868.11	9,398
2024-06-27	32,000.00	32,000.00	31,500.00	31,600.00	28,068.68	2,873
2024-06-26	32,500.00	32,550.00	31,850.00	32,000.00	28,423.98	3,857
2024-06-25	32,200.00	32,700.00	32,200.00	32,500.00	28,868.11	3,162
2024-06-24	32,900.00	33,050.00	32,150.00	32,450.00	28,823.69	7,135
2024-06-21	32,700.00	33,050.00	32,450.00	32,850.00	29,178.99	7,095
2024-06-20	32,000.00	33,150.00	32,000.00	32,700.00	29,045.76	5,815
2024-06-19	32,150.00	32,700.00	32,000.00	32,050.00	28,468.39	2,945
2024-06-18	32,400.00	32,650.00	32,100.00	32,100.00	28,512.81	1,837
2024-06-17	32,600.00	32,600.00	32,000.00	32,400.00	28,779.28	2,675
2024-06-14	32,250.00	32,900.00	31,900.00	32,600.00	28,956.93	5,788
2024-06-13	32,200.00	32,550.00	31,950.00	32,250.00	28,646.04	4,162
2024-06-12	32,050.00	32,400.00	31,700.00	32,000.00	28,423.98	2,311
2024-06-11	32,200.00	32,750.00	31,550.00	32,050.00	28,468.39	11,961
2024-06-10	32,550.00	32,850.00	32,150.00	32,150.00	28,557.22	3,401
2024-06-07	32,100.00	32,950.00	32,000.00	32,550.00	28,912.52	4,977
2024-06-05	32,300.00	32,500.00	31,650.00	32,100.00	28,512.81	7,233
2024-06-04	32,700.00	32,950.00	31,700.00	32,300.00	28,690.46	8,697
2024-06-03	32,800.00	33,700.00	32,300.00	32,800.00	29,134.58	24,420
2024-05-31	32,700.00	33,400.00	31,850.00	32,300.00	28,690.46	29,054
2024-05-30	32,450.00	32,550.00	32,000.00	32,400.00	28,779.28	1,437
2024-05-29	32,700.00	32,850.00	32,200.00	32,650.00	29,001.34	5,293
2024-05-28	32,250.00	32,850.00	32,050.00	32,700.00	29,045.76	6,920
2024-05-27	32,500.00	32,700.00	31,750.00	32,050.00	28,468.39	4,418
2024-05-24	32,350.00	32,650.00	32,300.00	32,500.00	28,868.11	20,233
2024-05-23	32,150.00	32,500.00	31,750.00	32,350.00	28,734.87	2,997
2024-05-22	32,000.00	32,300.00	31,100.00	32,150.00	28,557.22	9,424
2024-05-21	32,200.00	32,200.00	32,000.00	32,100.00	28,512.81	4,648
2024-05-20	32,200.00	32,300.00	32,050.00	32,250.00	28,646.04	2,662
2024-05-17	31,700.00	32,100.00	31,650.00	32,100.00	28,512.81	3,373
2024-05-16	32,100.00	32,150.00	31,800.00	31,900.00	28,335.16	2,734
2024-05-14	31,850.00	32,150.00	31,850.00	32,100.00	28,512.81	1,928
2024-05-13	32,050.00	32,100.00	31,650.00	31,850.00	28,290.74	2,771
2024-05-10	32,550.00	32,550.00	31,750.00	32,000.00	28,423.98	3,389
2024-05-09	32,650.00	32,650.00	32,000.00	32,300.00	28,690.46	2,332
2024-05-08	31,900.00	32,750.00	31,900.00	32,650.00	29,001.34	4,016
2024-05-07	32,550.00	32,700.00	32,300.00	32,400.00	28,779.28	1,744
2024-05-03	32,600.00	32,700.00	32,400.00	32,550.00	28,912.52	1,842
2024-05-02	32,000.00	32,600.00	32,000.00	32,600.00	28,956.93	3,233
2024-04-30	32,250.00	32,450.00	32,100.00	32,250.00	28,646.04	2,513
2024-04-29	32,200.00	32,500.00	32,050.00	32,250.00	28,646.04	3,789
2024-04-26	31,950.00	32,150.00	31,900.00	32,100.00	28,512.81	3,286

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	500.0000 KRW
2026-03-30	1,550.0000 KRW
2025-08-08	500.0000 KRW
2025-03-28	1,250.0000 KRW
2024-08-09	500.0000 KRW
2023-12-27	1,250.0000 KRW
2023-06-29	500.0000 KRW
2022-12-28	1,200.0000 KRW
2022-06-29	550.0000 KRW
2021-12-29	1,550.0000 KRW
2020-12-29	1,050.0000 KRW
2019-12-27	750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.