SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29,900.00	30,450.00	29,900.00	30,200.00	26,825.13	2,200
2024-01-26	29,900.00	30,150.00	29,750.00	30,050.00	26,691.90	2,090
2024-01-25	30,050.00	30,150.00	28,500.00	29,900.00	26,558.66	4,435
2024-01-24	29,950.00	30,050.00	29,650.00	30,050.00	26,691.90	6,691
2024-01-23	30,050.00	30,200.00	29,750.00	30,000.00	26,647.48	2,145
2024-01-22	30,100.00	30,100.00	29,850.00	30,050.00	26,691.90	818
2024-01-19	29,900.00	30,150.00	29,800.00	30,100.00	26,736.31	2,176
2024-01-18	29,900.00	29,900.00	29,250.00	29,800.00	26,469.83	2,622
2024-01-17	30,200.00	30,200.00	29,150.00	29,500.00	26,203.36	7,064
2024-01-16	30,250.00	30,650.00	29,900.00	30,150.00	26,780.72	2,352
2024-01-15	30,400.00	30,450.00	29,750.00	30,250.00	26,869.55	1,754
2024-01-12	30,350.00	30,550.00	30,150.00	30,400.00	27,002.78	4,773
2024-01-11	30,500.00	30,600.00	30,450.00	30,550.00	27,136.02	1,701
2024-01-10	30,750.00	30,800.00	30,300.00	30,600.00	27,180.43	2,139
2024-01-09	30,800.00	30,900.00	30,500.00	30,750.00	27,313.67	1,318
2024-01-08	30,700.00	30,850.00	30,500.00	30,700.00	27,269.26	3,764
2024-01-05	30,800.00	30,900.00	30,400.00	30,700.00	27,269.26	4,189
2024-01-04	30,850.00	30,900.00	30,450.00	30,600.00	27,180.43	1,172
2024-01-03	30,800.00	31,350.00	30,400.00	30,500.00	27,091.61	4,359
2024-01-02	30,600.00	31,300.00	30,450.00	30,800.00	27,358.08	5,761
2023-12-28	30,700.00	30,700.00	30,250.00	30,600.00	27,180.43	4,126
2023-12-27	31,200.00	31,200.00	30,250.00	30,400.00	27,002.78	5,410
2023-12-26	31,900.00	31,950.00	31,350.00	31,450.00	26,825.13	14,847
2023-12-22	31,650.00	31,950.00	31,450.00	31,850.00	27,166.31	14,112
2023-12-21	32,050.00	32,050.00	31,500.00	31,750.00	27,081.02	3,194
2023-12-20	31,350.00	32,050.00	31,150.00	31,700.00	27,038.37	7,013
2023-12-19	31,150.00	31,600.00	31,050.00	31,350.00	26,739.84	2,641
2023-12-18	31,300.00	31,500.00	31,050.00	31,300.00	26,697.19	5,557
2023-12-15	31,700.00	31,700.00	31,050.00	31,300.00	26,697.19	4,726
2023-12-14	31,300.00	31,800.00	31,150.00	31,300.00	26,697.19	5,907
2023-12-13	31,700.00	31,800.00	31,300.00	31,450.00	26,825.13	3,586
2023-12-12	31,750.00	31,800.00	31,400.00	31,550.00	26,910.43	6,258
2023-12-11	32,500.00	32,550.00	31,350.00	31,750.00	27,081.02	7,403
2023-12-08	33,200.00	33,200.00	31,950.00	32,200.00	27,464.84	12,172
2023-12-07	32,800.00	32,950.00	32,200.00	32,800.00	27,976.61	9,368
2023-12-06	33,250.00	33,250.00	31,750.00	32,800.00	27,976.61	4,726
2023-12-05	33,000.00	33,600.00	32,700.00	32,850.00	28,019.26	11,062
2023-12-04	32,250.00	33,450.00	32,250.00	33,200.00	28,317.79	23,902
2023-12-01	31,600.00	32,400.00	31,300.00	32,150.00	27,422.20	15,335
2023-11-30	31,600.00	31,800.00	31,500.00	31,650.00	26,995.72	4,997
2023-11-29	31,100.00	31,650.00	31,050.00	31,600.00	26,953.08	10,841
2023-11-28	31,500.00	31,500.00	31,050.00	31,350.00	26,739.84	6,754
2023-11-27	31,400.00	31,600.00	31,250.00	31,450.00	26,825.13	7,931
2023-11-24	31,100.00	31,400.00	30,900.00	31,400.00	26,782.49	18,183
2023-11-23	31,350.00	31,350.00	30,950.00	31,100.00	26,526.60	3,658
2023-11-22	30,800.00	31,100.00	30,550.00	31,000.00	26,441.31	2,763
2023-11-21	30,450.00	30,700.00	30,450.00	30,600.00	26,100.13	750
2023-11-20	30,500.00	30,700.00	30,350.00	30,600.00	26,100.13	4,313
2023-11-17	30,550.00	30,550.00	30,250.00	30,400.00	25,929.54	2,211
2023-11-16	30,750.00	30,750.00	30,350.00	30,600.00	26,100.13	2,741
2023-11-15	30,450.00	30,800.00	30,400.00	30,600.00	26,100.13	3,936
2023-11-14	30,200.00	30,600.00	30,100.00	30,350.00	25,886.89	6,279
2023-11-13	30,400.00	30,550.00	30,000.00	30,250.00	25,801.60	3,425
2023-11-10	30,350.00	30,550.00	30,050.00	30,350.00	25,886.89	2,427
2023-11-09	30,200.00	30,450.00	30,050.00	30,450.00	25,972.19	1,999
2023-11-08	30,100.00	30,250.00	30,000.00	30,200.00	25,758.95	1,205
2023-11-07	30,050.00	30,200.00	29,750.00	30,050.00	25,631.01	5,335
2023-11-06	29,900.00	30,250.00	29,850.00	30,050.00	25,631.01	2,555
2023-11-03	29,400.00	29,750.00	29,400.00	29,700.00	25,332.48	2,541
2023-11-02	29,500.00	29,550.00	28,800.00	29,300.00	24,991.30	2,494

← NewerPage 12 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.