SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	28,750.00	28,850.00	28,500.00	28,850.00	24,192.51	2,609
2023-05-03	28,650.00	28,700.00	28,500.00	28,650.00	24,024.80	1,601
2023-05-02	28,200.00	28,800.00	28,050.00	28,600.00	23,982.87	6,297
2023-04-28	28,700.00	28,800.00	28,200.00	28,500.00	23,899.01	2,412
2023-04-27	28,500.00	28,650.00	28,100.00	28,400.00	23,815.16	7,739
2023-04-26	28,550.00	29,850.00	28,000.00	28,450.00	23,857.08	9,101
2023-04-25	28,850.00	28,850.00	28,000.00	28,500.00	23,899.01	3,920
2023-04-24	28,700.00	28,750.00	28,300.00	28,600.00	23,982.87	6,918
2023-04-21	28,900.00	28,950.00	28,200.00	28,700.00	24,066.73	5,238
2023-04-20	29,100.00	29,300.00	28,850.00	28,850.00	24,192.51	2,669
2023-04-19	29,050.00	29,500.00	29,000.00	29,100.00	24,402.15	2,010
2023-04-18	29,350.00	29,650.00	28,700.00	29,250.00	24,527.93	9,321
2023-04-17	29,100.00	29,450.00	28,800.00	29,350.00	24,611.79	6,361
2023-04-14	28,650.00	29,550.00	28,650.00	29,100.00	24,402.15	3,863
2023-04-13	28,200.00	29,750.00	28,100.00	29,100.00	24,402.15	4,986
2023-04-12	28,050.00	28,450.00	27,800.00	28,300.00	23,731.30	5,895
2023-04-11	27,900.00	28,100.00	27,500.00	28,100.00	23,563.59	6,937
2023-04-10	28,100.00	28,100.00	27,500.00	27,900.00	23,395.88	7,363
2023-04-07	27,850.00	28,500.00	27,750.00	28,150.00	23,605.52	2,695
2023-04-06	27,850.00	28,200.00	27,750.00	27,850.00	23,353.95	2,495
2023-04-05	28,000.00	28,000.00	27,750.00	27,850.00	23,353.95	1,128
2023-04-04	27,950.00	28,200.00	27,750.00	28,000.00	23,479.73	1,526
2023-04-03	28,150.00	28,400.00	27,800.00	27,950.00	23,437.80	3,343
2023-03-31	28,050.00	28,200.00	27,700.00	28,000.00	23,479.73	6,409
2023-03-30	28,000.00	28,100.00	27,650.00	27,950.00	23,437.80	6,736
2023-03-29	27,900.00	28,400.00	27,750.00	27,950.00	23,437.80	2,784
2023-03-28	28,000.00	28,050.00	27,650.00	27,900.00	23,395.88	1,747
2023-03-27	27,700.00	28,100.00	27,550.00	27,800.00	23,312.02	3,254
2023-03-24	27,800.00	28,150.00	27,550.00	27,800.00	23,312.02	2,140
2023-03-23	27,900.00	28,050.00	27,450.00	27,850.00	23,353.95	3,068
2023-03-22	27,850.00	28,000.00	27,650.00	27,900.00	23,395.88	2,123
2023-03-21	28,200.00	28,300.00	27,650.00	27,800.00	23,312.02	1,666
2023-03-20	27,800.00	28,200.00	27,450.00	28,200.00	23,647.44	3,519
2023-03-17	27,550.00	28,000.00	27,550.00	27,850.00	23,353.95	1,653
2023-03-16	28,050.00	28,350.00	27,550.00	27,700.00	23,228.16	1,363
2023-03-15	28,400.00	28,500.00	27,750.00	28,100.00	23,563.59	5,597
2023-03-14	28,050.00	28,500.00	27,500.00	28,400.00	23,815.16	3,898
2023-03-13	28,800.00	28,800.00	28,250.00	28,600.00	23,982.87	2,761
2023-03-10	29,000.00	29,000.00	28,750.00	28,850.00	24,192.51	478
2023-03-09	28,750.00	29,250.00	28,600.00	29,000.00	24,318.29	1,847
2023-03-08	29,100.00	29,250.00	28,700.00	29,000.00	24,318.29	2,457
2023-03-07	29,200.00	29,200.00	28,950.00	29,200.00	24,486.01	2,171
2023-03-06	29,050.00	29,450.00	28,850.00	29,200.00	24,486.01	1,585
2023-03-03	29,500.00	29,500.00	29,000.00	29,350.00	24,611.79	1,167
2023-03-02	29,400.00	29,450.00	28,300.00	29,250.00	24,527.93	2,798
2023-02-28	28,900.00	29,450.00	28,600.00	29,100.00	24,402.15	3,012
2023-02-27	29,100.00	29,400.00	28,350.00	28,900.00	24,234.44	1,878
2023-02-24	29,750.00	30,000.00	28,300.00	29,100.00	24,402.15	2,023
2023-02-23	29,600.00	29,950.00	28,650.00	29,800.00	24,989.14	2,668
2023-02-22	29,450.00	29,850.00	29,300.00	29,300.00	24,569.86	1,660
2023-02-21	30,250.00	30,250.00	29,600.00	29,750.00	24,947.22	2,186
2023-02-20	28,950.00	30,050.00	28,950.00	29,800.00	24,989.14	2,442
2023-02-17	29,800.00	30,100.00	29,350.00	29,750.00	24,947.22	2,076
2023-02-16	29,150.00	30,200.00	29,150.00	29,750.00	24,947.22	3,934
2023-02-15	29,650.00	29,800.00	28,700.00	29,050.00	24,360.22	4,398
2023-02-14	29,250.00	29,750.00	29,200.00	29,650.00	24,863.36	2,611
2023-02-13	29,050.00	29,600.00	29,050.00	29,300.00	24,569.86	2,075
2023-02-10	29,250.00	29,300.00	28,850.00	29,300.00	24,569.86	2,561
2023-02-09	29,100.00	29,350.00	28,850.00	29,000.00	24,318.29	1,716
2023-02-08	28,700.00	29,200.00	28,650.00	29,100.00	24,402.15	4,932

← NewerPage 15 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.