SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29,300.00	29,650.00	28,900.00	29,150.00	24,863.36	8,991
2023-10-31	29,750.00	29,750.00	29,000.00	29,200.00	24,906.01	3,438
2023-10-30	29,300.00	29,750.00	29,100.00	29,550.00	25,204.54	3,467
2023-10-27	29,500.00	29,550.00	28,600.00	29,200.00	24,906.01	3,083
2023-10-26	29,750.00	29,750.00	28,950.00	29,300.00	24,991.30	5,432
2023-10-25	29,750.00	29,900.00	29,500.00	29,750.00	25,375.13	3,611
2023-10-24	30,000.00	30,100.00	29,450.00	29,750.00	25,375.13	5,315
2023-10-23	30,300.00	30,400.00	29,600.00	30,000.00	25,588.36	3,728
2023-10-20	30,150.00	30,500.00	29,500.00	30,300.00	25,844.25	6,238
2023-10-19	31,000.00	31,050.00	30,150.00	30,450.00	25,972.19	9,786
2023-10-18	30,800.00	31,450.00	30,650.00	30,950.00	26,398.66	2,897
2023-10-17	31,300.00	31,500.00	30,250.00	31,100.00	26,526.60	2,432
2023-10-16	30,550.00	31,150.00	30,550.00	31,100.00	26,526.60	8,219
2023-10-13	30,300.00	30,750.00	30,100.00	30,750.00	26,228.07	2,622
2023-10-12	30,050.00	30,450.00	30,050.00	30,300.00	25,844.25	6,064
2023-10-11	30,250.00	30,400.00	29,850.00	30,300.00	25,844.25	3,377
2023-10-10	30,600.00	30,600.00	29,900.00	30,100.00	25,673.66	5,232
2023-10-06	29,950.00	30,300.00	29,600.00	30,250.00	25,801.60	4,159
2023-10-05	30,000.00	30,550.00	29,350.00	29,950.00	25,545.72	5,080
2023-10-04	30,300.00	30,300.00	29,000.00	29,150.00	24,863.36	8,747
2023-09-27	29,950.00	30,200.00	29,600.00	30,100.00	25,673.66	3,903
2023-09-26	30,400.00	30,900.00	29,750.00	30,150.00	25,716.30	6,083
2023-09-25	30,900.00	31,150.00	30,300.00	30,600.00	26,100.13	7,682
2023-09-22	30,600.00	31,250.00	30,450.00	31,000.00	26,441.31	7,644
2023-09-21	31,300.00	33,900.00	30,550.00	30,600.00	26,100.13	33,716
2023-09-20	31,050.00	31,450.00	30,850.00	31,300.00	26,697.19	4,788
2023-09-19	30,700.00	32,000.00	30,050.00	31,050.00	26,483.96	33,626
2023-09-18	30,500.00	30,950.00	30,300.00	30,650.00	26,142.78	3,745
2023-09-15	30,450.00	31,000.00	30,200.00	30,500.00	26,014.84	7,091
2023-09-14	30,300.00	30,550.00	30,050.00	30,300.00	25,844.25	2,105
2023-09-13	30,300.00	30,500.00	29,850.00	30,050.00	25,631.01	5,835
2023-09-12	30,400.00	30,600.00	30,000.00	30,300.00	25,844.25	3,764
2023-09-11	30,350.00	30,850.00	30,200.00	30,400.00	25,929.54	2,298
2023-09-08	29,750.00	30,700.00	29,750.00	30,300.00	25,844.25	7,386
2023-09-07	30,150.00	30,400.00	29,400.00	29,750.00	25,375.13	8,843
2023-09-06	30,300.00	30,300.00	30,000.00	30,150.00	25,716.30	1,429
2023-09-05	30,200.00	30,400.00	30,050.00	30,250.00	25,801.60	1,784
2023-09-04	30,200.00	30,450.00	30,050.00	30,250.00	25,801.60	3,414
2023-09-01	30,850.00	30,850.00	30,250.00	30,250.00	25,801.60	5,442
2023-08-31	30,850.00	30,850.00	30,400.00	30,750.00	26,228.07	3,219
2023-08-30	30,000.00	30,900.00	30,000.00	30,650.00	26,142.78	7,043
2023-08-29	30,050.00	30,250.00	29,850.00	30,050.00	25,631.01	3,145
2023-08-28	30,100.00	30,200.00	29,750.00	30,050.00	25,631.01	5,580
2023-08-25	30,150.00	30,500.00	29,800.00	30,100.00	25,673.66	3,433
2023-08-24	30,000.00	30,150.00	29,850.00	30,150.00	25,716.30	6,259
2023-08-23	30,150.00	30,700.00	29,900.00	30,200.00	25,758.95	4,812
2023-08-22	29,950.00	30,950.00	28,600.00	30,400.00	25,929.54	28,143
2023-08-21	32,100.00	32,500.00	30,400.00	30,850.00	26,313.37	51,313
2023-08-18	29,700.00	31,650.00	29,300.00	30,350.00	25,886.89	50,337
2023-08-17	29,850.00	29,850.00	28,900.00	29,450.00	25,119.24	3,572
2023-08-16	30,100.00	30,100.00	29,350.00	29,600.00	25,247.18	5,166
2023-08-14	30,200.00	30,500.00	30,000.00	30,100.00	25,673.66	3,612
2023-08-11	29,550.00	30,200.00	29,550.00	30,150.00	25,716.30	8,298
2023-08-10	29,450.00	29,600.00	29,350.00	29,550.00	25,204.54	4,818
2023-08-09	29,200.00	29,450.00	29,050.00	29,450.00	25,119.24	3,535
2023-08-08	29,450.00	29,550.00	28,950.00	29,000.00	24,735.42	4,070
2023-08-07	29,450.00	29,500.00	29,100.00	29,300.00	24,991.30	3,086
2023-08-04	29,450.00	29,600.00	29,250.00	29,450.00	25,119.24	2,874
2023-08-03	29,500.00	29,700.00	28,950.00	29,450.00	25,119.24	5,744
2023-08-02	29,500.00	29,700.00	29,200.00	29,350.00	25,033.95	4,140

← NewerPage 13 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.