SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28,500.00	28,600.00	28,400.00	28,400.00	23,815.16	1,492
2023-02-06	28,450.00	28,550.00	28,200.00	28,350.00	23,773.23	1,610
2023-02-03	28,700.00	28,750.00	28,500.00	28,500.00	23,899.01	633
2023-02-02	28,800.00	28,850.00	28,550.00	28,600.00	23,982.87	2,000
2023-02-01	28,850.00	28,850.00	28,500.00	28,500.00	23,899.01	734
2023-01-31	28,800.00	28,800.00	28,450.00	28,500.00	23,899.01	2,509
2023-01-30	28,900.00	28,950.00	28,650.00	28,800.00	24,150.58	341
2023-01-27	28,450.00	28,900.00	28,250.00	28,800.00	24,150.58	2,856
2023-01-26	28,350.00	28,450.00	28,150.00	28,400.00	23,815.16	1,350
2023-01-25	28,350.00	28,450.00	27,800.00	28,350.00	23,773.23	4,982
2023-01-20	28,300.00	28,350.00	28,100.00	28,350.00	23,773.23	1,440
2023-01-19	27,700.00	28,250.00	27,700.00	28,250.00	23,689.37	543
2023-01-18	28,300.00	28,300.00	27,900.00	28,100.00	23,563.59	4,409
2023-01-17	28,000.00	28,400.00	27,850.00	28,100.00	23,563.59	809
2023-01-16	28,200.00	28,300.00	28,050.00	28,050.00	23,521.66	1,331
2023-01-13	28,100.00	28,250.00	27,900.00	28,000.00	23,479.73	2,326
2023-01-12	28,100.00	28,100.00	27,550.00	28,100.00	23,563.59	2,944
2023-01-11	28,200.00	28,300.00	27,900.00	28,100.00	23,563.59	1,648
2023-01-10	27,400.00	31,300.00	27,400.00	28,200.00	23,647.44	31,689
2023-01-09	27,150.00	27,400.00	27,150.00	27,400.00	22,976.59	493
2023-01-06	27,100.00	27,250.00	27,050.00	27,250.00	22,850.81	793
2023-01-05	27,400.00	27,500.00	27,000.00	27,050.00	22,683.10	1,586
2023-01-04	27,200.00	27,500.00	26,950.00	27,400.00	22,976.59	1,605
2023-01-03	27,300.00	27,750.00	26,950.00	27,200.00	22,808.88	1,668
2023-01-02	28,050.00	28,200.00	27,000.00	27,800.00	23,312.02	2,635
2022-12-29	28,350.00	28,450.00	27,950.00	28,000.00	23,479.73	1,127
2022-12-28	29,000.00	29,000.00	28,400.00	28,500.00	23,899.01	1,629
2022-12-27	29,300.00	29,800.00	29,050.00	29,100.00	23,395.88	3,474
2022-12-26	29,250.00	29,250.00	29,050.00	29,200.00	23,476.27	6,015
2022-12-23	29,350.00	29,350.00	29,100.00	29,150.00	23,436.07	624
2022-12-22	29,250.00	29,450.00	29,100.00	29,350.00	23,596.87	639
2022-12-21	29,350.00	29,350.00	29,050.00	29,250.00	23,516.47	553
2022-12-20	29,200.00	29,600.00	29,100.00	29,300.00	23,556.67	644
2022-12-19	29,200.00	29,500.00	29,200.00	29,250.00	23,516.47	207
2022-12-16	29,200.00	29,350.00	29,000.00	29,200.00	23,476.27	1,432
2022-12-15	29,400.00	29,400.00	29,000.00	29,200.00	23,476.27	552
2022-12-14	29,400.00	29,550.00	29,250.00	29,300.00	23,556.67	1,458
2022-12-13	29,500.00	29,500.00	29,000.00	29,400.00	23,637.07	1,397
2022-12-12	29,350.00	29,400.00	29,100.00	29,350.00	23,596.87	1,383
2022-12-09	29,600.00	29,600.00	29,050.00	29,350.00	23,596.87	572
2022-12-08	29,250.00	29,800.00	28,700.00	29,350.00	23,596.87	1,400
2022-12-07	29,300.00	29,300.00	28,900.00	29,100.00	23,395.88	520
2022-12-06	29,300.00	29,450.00	29,000.00	29,100.00	23,395.88	1,771
2022-12-05	29,300.00	29,450.00	29,050.00	29,400.00	23,637.07	948
2022-12-02	29,150.00	29,450.00	29,000.00	29,300.00	23,556.67	1,702
2022-12-01	29,500.00	29,600.00	28,700.00	29,150.00	23,436.07	3,162
2022-11-30	29,450.00	29,500.00	28,900.00	29,300.00	23,556.67	2,708
2022-11-29	28,550.00	29,550.00	28,500.00	29,500.00	23,717.47	1,509
2022-11-28	28,650.00	28,650.00	28,400.00	28,500.00	22,913.49	601
2022-11-25	28,550.00	28,550.00	28,450.00	28,550.00	22,953.69	422
2022-11-24	28,750.00	28,750.00	28,300.00	28,500.00	22,913.49	3,712
2022-11-23	28,700.00	28,700.00	28,450.00	28,700.00	23,074.28	3,084
2022-11-22	29,500.00	29,500.00	28,350.00	28,650.00	23,034.08	672
2022-11-21	29,150.00	29,150.00	28,600.00	28,800.00	23,154.68	1,186
2022-11-18	29,500.00	29,500.00	28,500.00	29,050.00	23,355.68	1,267
2022-11-17	29,600.00	29,700.00	29,250.00	29,500.00	23,717.47	632
2022-11-16	29,750.00	29,800.00	29,500.00	29,600.00	23,797.87	1,840
2022-11-15	29,150.00	29,750.00	29,000.00	29,450.00	23,677.27	3,054
2022-11-14	28,300.00	29,100.00	28,200.00	29,000.00	23,315.48	3,576
2022-11-11	28,100.00	28,350.00	28,000.00	28,300.00	22,752.69	1,645

← NewerPage 16 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.