SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29,200.00	29,750.00	29,000.00	29,500.00	25,161.89	4,665
2023-07-31	28,600.00	29,250.00	28,600.00	29,000.00	24,735.42	2,727
2023-07-28	28,650.00	29,000.00	28,150.00	28,600.00	24,394.24	6,061
2023-07-27	29,150.00	29,200.00	28,600.00	29,000.00	24,735.42	4,910
2023-07-26	29,300.00	29,300.00	27,800.00	29,150.00	24,863.36	6,646
2023-07-25	28,700.00	29,550.00	28,700.00	29,300.00	24,991.30	7,823
2023-07-24	29,100.00	29,300.00	28,400.00	29,100.00	24,820.71	11,345
2023-07-21	31,900.00	34,550.00	28,500.00	29,350.00	25,033.95	59,747
2023-07-20	27,600.00	28,350.00	27,450.00	28,200.00	24,053.06	9,914
2023-07-19	27,500.00	27,750.00	27,450.00	27,550.00	23,498.65	1,070
2023-07-18	27,450.00	27,700.00	27,450.00	27,500.00	23,456.00	1,164
2023-07-17	27,700.00	27,700.00	27,400.00	27,450.00	23,413.35	2,608
2023-07-14	27,650.00	27,700.00	27,500.00	27,700.00	23,626.59	2,412
2023-07-13	27,450.00	28,150.00	27,300.00	27,550.00	23,498.65	8,664
2023-07-12	27,550.00	27,800.00	27,400.00	27,700.00	23,626.59	5,912
2023-07-11	27,800.00	27,800.00	27,350.00	27,700.00	23,626.59	2,368
2023-07-10	27,400.00	27,900.00	27,250.00	27,650.00	23,583.94	2,865
2023-07-07	27,600.00	27,650.00	27,250.00	27,400.00	23,370.70	2,746
2023-07-06	28,350.00	28,700.00	27,100.00	27,600.00	23,541.29	10,476
2023-07-05	28,900.00	28,900.00	28,400.00	28,550.00	24,351.59	4,724
2023-07-04	29,250.00	29,250.00	28,550.00	28,800.00	24,564.83	3,411
2023-07-03	29,300.00	29,300.00	28,850.00	29,100.00	24,820.71	3,369
2023-06-30	29,300.00	29,650.00	29,050.00	29,200.00	24,906.01	2,151
2023-06-29	29,600.00	29,900.00	29,050.00	29,700.00	25,332.48	3,342
2023-06-28	29,500.00	29,800.00	29,500.00	29,650.00	24,863.36	1,616
2023-06-27	29,450.00	29,750.00	29,450.00	29,700.00	24,905.29	2,052
2023-06-26	29,700.00	29,950.00	29,400.00	29,450.00	24,695.65	6,577
2023-06-23	29,750.00	30,150.00	29,400.00	29,700.00	24,905.29	4,010
2023-06-22	30,000.00	30,000.00	29,550.00	29,750.00	24,947.22	1,844
2023-06-21	30,100.00	30,250.00	29,850.00	29,900.00	25,073.00	2,548
2023-06-20	30,100.00	30,250.00	29,900.00	30,150.00	25,282.64	4,696
2023-06-19	30,150.00	30,400.00	29,750.00	30,100.00	25,240.71	3,182
2023-06-16	30,050.00	30,400.00	29,900.00	30,150.00	25,282.64	5,767
2023-06-15	29,900.00	30,200.00	29,850.00	30,150.00	25,282.64	2,932
2023-06-14	30,350.00	30,450.00	29,850.00	29,850.00	25,031.07	3,509
2023-06-13	30,300.00	30,500.00	30,200.00	30,300.00	25,408.42	2,253
2023-06-12	30,700.00	30,750.00	30,100.00	30,350.00	25,450.35	5,365
2023-06-09	30,400.00	30,800.00	30,200.00	30,750.00	25,785.78	3,736
2023-06-08	30,300.00	30,500.00	30,150.00	30,400.00	25,492.28	4,332
2023-06-07	30,000.00	30,500.00	30,000.00	30,500.00	25,576.14	4,716
2023-06-05	29,950.00	30,100.00	29,650.00	30,000.00	25,156.86	6,040
2023-06-02	29,400.00	29,950.00	29,300.00	29,800.00	24,989.14	5,532
2023-06-01	29,450.00	29,700.00	29,050.00	29,500.00	24,737.57	4,690
2023-05-31	29,400.00	29,500.00	29,100.00	29,500.00	24,737.57	5,409
2023-05-30	29,400.00	29,400.00	28,900.00	29,400.00	24,653.72	4,331
2023-05-26	29,400.00	29,400.00	29,200.00	29,250.00	24,527.93	973
2023-05-25	29,400.00	29,550.00	29,300.00	29,400.00	24,653.72	3,058
2023-05-24	29,500.00	29,750.00	29,250.00	29,400.00	24,653.72	3,407
2023-05-23	29,400.00	29,700.00	29,150.00	29,550.00	24,779.50	5,464
2023-05-22	29,300.00	29,450.00	29,150.00	29,400.00	24,653.72	4,125
2023-05-19	29,250.00	29,500.00	28,950.00	29,350.00	24,611.79	3,710
2023-05-18	29,150.00	29,250.00	28,800.00	29,250.00	24,527.93	2,527
2023-05-17	29,150.00	29,250.00	28,850.00	29,150.00	24,444.08	3,014
2023-05-16	28,900.00	29,200.00	28,800.00	29,150.00	24,444.08	2,085
2023-05-15	28,750.00	29,250.00	28,750.00	29,250.00	24,527.93	9,857
2023-05-12	29,350.00	29,450.00	29,000.00	29,100.00	24,402.15	2,473
2023-05-11	29,350.00	29,400.00	29,050.00	29,300.00	24,569.86	3,927
2023-05-10	29,150.00	29,350.00	28,900.00	29,300.00	24,569.86	5,742
2023-05-09	29,200.00	29,350.00	28,800.00	29,150.00	24,444.08	4,711
2023-05-08	29,250.00	29,300.00	28,850.00	29,100.00	24,402.15	5,794

← NewerPage 14 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.