SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	27,950.00	28,250.00	27,700.00	27,950.00	22,471.30	3,180
2022-11-09	28,200.00	28,200.00	27,900.00	27,950.00	22,471.30	906
2022-11-08	28,300.00	28,300.00	27,800.00	27,950.00	22,471.30	4,583
2022-11-07	28,250.00	28,250.00	27,950.00	28,000.00	22,511.50	2,418
2022-11-04	28,000.00	28,250.00	28,000.00	28,250.00	22,712.49	1,668
2022-11-03	27,850.00	28,000.00	27,650.00	28,000.00	22,511.50	1,312
2022-11-02	27,800.00	27,950.00	27,800.00	27,900.00	22,431.10	1,094
2022-11-01	27,800.00	27,800.00	27,550.00	27,800.00	22,350.70	800
2022-10-31	27,500.00	27,800.00	27,400.00	27,800.00	22,350.70	1,263
2022-10-28	27,400.00	27,500.00	26,900.00	27,500.00	22,109.50	1,765
2022-10-27	27,250.00	27,500.00	27,250.00	27,400.00	22,029.11	302
2022-10-26	27,150.00	27,400.00	26,900.00	27,250.00	21,908.51	1,299
2022-10-25	27,000.00	27,350.00	27,000.00	27,000.00	21,707.51	401
2022-10-24	26,850.00	27,150.00	26,850.00	27,000.00	21,707.51	884
2022-10-21	27,350.00	27,350.00	26,300.00	26,800.00	21,546.72	3,085
2022-10-20	27,750.00	27,750.00	27,250.00	27,350.00	21,988.91	800
2022-10-19	27,950.00	28,000.00	27,700.00	27,750.00	22,310.50	824
2022-10-18	27,750.00	27,900.00	27,700.00	27,850.00	22,390.90	1,118
2022-10-17	27,500.00	27,600.00	27,200.00	27,300.00	21,948.71	971
2022-10-14	26,500.00	27,650.00	26,500.00	27,500.00	22,109.50	3,637
2022-10-13	27,650.00	27,650.00	26,900.00	27,200.00	21,868.31	921
2022-10-12	27,700.00	27,700.00	27,300.00	27,650.00	22,230.10	1,023
2022-10-11	28,500.00	28,500.00	27,650.00	27,700.00	22,270.30	1,518
2022-10-07	28,400.00	28,500.00	28,000.00	28,500.00	22,913.49	761
2022-10-06	28,000.00	29,050.00	28,000.00	28,450.00	22,873.29	2,047
2022-10-05	28,350.00	28,450.00	27,850.00	28,000.00	22,511.50	1,492
2022-10-04	27,250.00	28,300.00	27,250.00	28,300.00	22,752.69	1,189
2022-09-30	27,050.00	27,400.00	26,800.00	27,250.00	21,908.51	1,649
2022-09-29	27,450.00	27,750.00	27,400.00	27,450.00	22,069.31	1,703
2022-09-28	28,000.00	28,000.00	26,650.00	27,400.00	22,029.11	1,815
2022-09-27	28,500.00	28,650.00	27,500.00	28,000.00	22,511.50	5,297
2022-09-26	30,050.00	30,100.00	28,300.00	28,500.00	22,913.49	3,063
2022-09-23	30,350.00	30,600.00	29,850.00	30,050.00	24,159.66	1,647
2022-09-22	30,600.00	30,750.00	30,000.00	30,350.00	24,400.85	1,019
2022-09-21	30,700.00	30,700.00	30,500.00	30,700.00	24,682.25	974
2022-09-20	30,850.00	30,950.00	30,500.00	30,700.00	24,682.25	1,732
2022-09-19	30,700.00	31,000.00	30,300.00	30,750.00	24,722.45	4,178
2022-09-16	30,700.00	30,950.00	30,550.00	30,700.00	24,682.25	1,242
2022-09-15	30,450.00	31,000.00	30,400.00	30,700.00	24,682.25	952
2022-09-14	30,700.00	30,700.00	30,350.00	30,500.00	24,521.45	1,352
2022-09-13	31,200.00	31,200.00	30,700.00	30,800.00	24,762.64	657
2022-09-08	30,600.00	30,850.00	30,450.00	30,600.00	24,601.85	1,388
2022-09-07	30,600.00	30,900.00	30,250.00	30,600.00	24,601.85	2,199
2022-09-06	31,100.00	31,100.00	30,550.00	30,650.00	24,642.05	1,613
2022-09-05	30,950.00	31,100.00	30,500.00	30,600.00	24,601.85	2,129
2022-09-02	31,500.00	31,900.00	30,800.00	30,950.00	24,883.24	4,051
2022-09-01	30,750.00	30,800.00	30,350.00	30,600.00	24,601.85	1,193
2022-08-31	30,750.00	30,750.00	30,500.00	30,750.00	24,722.45	463
2022-08-30	30,600.00	30,700.00	30,200.00	30,700.00	24,682.25	1,607
2022-08-29	30,200.00	30,800.00	30,150.00	30,350.00	24,400.85	1,161
2022-08-26	31,000.00	31,250.00	30,700.00	30,950.00	24,883.24	1,071
2022-08-25	31,050.00	31,050.00	30,400.00	30,800.00	24,762.64	807
2022-08-24	31,300.00	31,300.00	30,400.00	30,750.00	24,722.45	694
2022-08-23	30,000.00	31,150.00	30,000.00	30,300.00	24,360.65	2,526
2022-08-22	31,000.00	31,400.00	30,800.00	31,150.00	25,044.04	580
2022-08-19	31,550.00	31,650.00	31,000.00	31,300.00	25,164.64	1,669
2022-08-18	31,650.00	31,650.00	31,400.00	31,550.00	25,365.63	231
2022-08-17	31,700.00	31,800.00	31,500.00	31,650.00	25,446.03	1,410
2022-08-16	31,400.00	32,000.00	31,400.00	31,750.00	25,526.43	1,646
2022-08-12	31,200.00	31,800.00	31,100.00	31,450.00	25,285.23	611

← NewerPage 17 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.