SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	31,950.00	32,150.00	31,900.00	32,100.00	28,512.81	3,286
2024-04-25	31,750.00	32,000.00	31,750.00	31,950.00	28,379.57	3,731
2024-04-24	31,700.00	31,950.00	31,600.00	31,900.00	28,335.16	3,316
2024-04-23	31,550.00	31,650.00	31,450.00	31,600.00	28,068.68	1,568
2024-04-22	30,800.00	31,650.00	30,800.00	31,550.00	28,024.27	2,896
2024-04-19	31,100.00	31,400.00	30,800.00	31,000.00	27,535.73	1,864
2024-04-18	30,500.00	30,900.00	30,350.00	30,900.00	27,446.91	2,267
2024-04-17	30,500.00	30,500.00	30,100.00	30,300.00	26,913.96	2,693
2024-04-16	31,200.00	31,200.00	29,500.00	30,100.00	26,736.31	6,477
2024-04-15	31,100.00	31,200.00	30,900.00	31,000.00	27,535.73	2,053
2024-04-12	31,400.00	31,550.00	30,900.00	31,100.00	27,624.56	2,089
2024-04-11	31,250.00	31,400.00	31,150.00	31,300.00	27,802.21	8,502
2024-04-09	31,700.00	31,700.00	31,350.00	31,400.00	27,891.03	2,478
2024-04-08	32,150.00	32,150.00	31,350.00	31,500.00	27,979.86	2,089
2024-04-05	31,600.00	31,800.00	31,300.00	31,700.00	28,157.51	3,032
2024-04-04	31,350.00	31,650.00	31,200.00	31,450.00	27,935.45	2,410
2024-04-03	31,350.00	31,800.00	31,200.00	31,350.00	27,846.62	7,194
2024-04-02	31,600.00	32,400.00	31,150.00	31,700.00	28,157.51	8,395
2024-04-01	31,700.00	31,700.00	31,200.00	31,300.00	27,802.21	1,828
2024-03-29	31,550.00	31,600.00	31,300.00	31,500.00	27,979.86	2,573
2024-03-28	31,900.00	31,900.00	31,400.00	31,550.00	28,024.27	2,351
2024-03-27	31,850.00	31,850.00	31,300.00	31,750.00	28,201.92	2,549
2024-03-26	31,800.00	31,800.00	31,500.00	31,700.00	28,157.51	5,327
2024-03-25	32,000.00	32,000.00	31,450.00	31,600.00	28,068.68	3,444
2024-03-22	31,950.00	32,000.00	31,650.00	31,850.00	28,290.74	1,662
2024-03-21	31,800.00	31,950.00	31,650.00	31,850.00	28,290.74	1,081
2024-03-20	31,950.00	32,000.00	31,700.00	31,750.00	28,201.92	1,123
2024-03-19	31,900.00	32,050.00	31,500.00	31,850.00	28,290.74	695
2024-03-18	31,900.00	31,900.00	31,550.00	31,700.00	28,157.51	852
2024-03-15	32,600.00	32,600.00	31,600.00	31,750.00	28,201.92	2,338
2024-03-14	32,150.00	32,200.00	31,750.00	32,150.00	28,557.22	2,492
2024-03-13	31,950.00	32,150.00	31,850.00	32,000.00	28,423.98	2,243
2024-03-12	32,300.00	32,300.00	31,550.00	31,700.00	28,157.51	3,677
2024-03-11	32,150.00	32,450.00	31,850.00	32,100.00	28,512.81	3,688
2024-03-08	32,050.00	32,250.00	31,500.00	32,150.00	28,557.22	2,950
2024-03-07	32,000.00	32,200.00	31,700.00	31,900.00	28,335.16	1,505
2024-03-06	31,900.00	32,250.00	31,800.00	31,800.00	28,246.33	7,201
2024-03-05	31,900.00	31,900.00	31,450.00	31,550.00	28,024.27	2,103
2024-03-04	31,750.00	31,750.00	31,450.00	31,650.00	28,113.10	2,605
2024-02-29	31,750.00	31,850.00	31,400.00	31,550.00	28,024.27	1,859
2024-02-28	31,850.00	32,000.00	31,450.00	31,750.00	28,201.92	9,646
2024-02-27	31,700.00	32,200.00	31,250.00	31,600.00	28,068.68	3,004
2024-02-26	32,850.00	32,850.00	31,700.00	31,700.00	28,157.51	5,024
2024-02-23	32,750.00	33,000.00	32,150.00	32,550.00	28,912.52	5,025
2024-02-22	32,750.00	32,750.00	32,300.00	32,500.00	28,868.11	7,627
2024-02-21	32,900.00	32,900.00	32,300.00	32,600.00	28,956.93	4,492
2024-02-20	32,900.00	33,250.00	32,350.00	32,650.00	29,001.34	4,860
2024-02-19	31,750.00	33,000.00	31,750.00	32,850.00	29,178.99	11,590
2024-02-16	31,950.00	31,950.00	31,500.00	31,900.00	28,335.16	3,366
2024-02-15	32,250.00	32,250.00	31,350.00	31,650.00	28,113.10	7,462
2024-02-14	31,800.00	32,000.00	31,600.00	31,900.00	28,335.16	5,346
2024-02-13	32,300.00	32,550.00	31,900.00	32,300.00	28,690.46	6,801
2024-02-08	32,550.00	32,650.00	32,250.00	32,300.00	28,690.46	4,106
2024-02-07	31,900.00	32,700.00	31,900.00	32,400.00	28,779.28	9,170
2024-02-06	32,400.00	32,550.00	31,600.00	31,900.00	28,335.16	7,647
2024-02-05	32,100.00	32,500.00	31,650.00	32,400.00	28,779.28	9,961
2024-02-02	31,900.00	32,100.00	31,350.00	31,900.00	28,335.16	6,013
2024-02-01	30,300.00	31,850.00	30,300.00	31,600.00	28,068.68	11,955
2024-01-31	30,450.00	30,450.00	30,150.00	30,300.00	26,913.96	2,451
2024-01-30	30,450.00	30,450.00	30,000.00	30,250.00	26,869.55	3,153

← NewerPage 11 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.