SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	30,900.00	31,250.00	30,300.00	31,100.00	25,003.84	1,150
2022-08-10	31,300.00	31,300.00	30,600.00	30,800.00	24,762.64	1,170
2022-08-09	31,150.00	31,800.00	31,000.00	31,300.00	25,164.64	1,612
2022-08-08	31,100.00	31,200.00	30,900.00	31,150.00	25,044.04	1,116
2022-08-05	31,000.00	31,250.00	30,950.00	31,250.00	25,124.44	1,705
2022-08-04	31,150.00	31,150.00	30,700.00	31,000.00	24,923.44	1,420
2022-08-03	30,650.00	31,200.00	30,550.00	30,900.00	24,843.04	1,548
2022-08-02	31,000.00	31,000.00	30,600.00	30,650.00	24,642.05	891
2022-08-01	30,650.00	31,200.00	30,650.00	31,000.00	24,923.44	2,993
2022-07-29	30,300.00	30,950.00	30,200.00	30,800.00	24,762.64	2,551
2022-07-28	30,150.00	30,350.00	30,050.00	30,200.00	24,280.26	1,029
2022-07-27	30,250.00	30,250.00	29,900.00	30,000.00	24,119.46	852
2022-07-26	30,300.00	30,300.00	29,850.00	30,150.00	24,240.06	1,144
2022-07-25	30,300.00	30,350.00	30,200.00	30,300.00	24,360.65	1,042
2022-07-22	30,450.00	30,500.00	30,100.00	30,300.00	24,360.65	3,323
2022-07-21	30,400.00	30,500.00	30,150.00	30,450.00	24,481.25	1,306
2022-07-20	30,050.00	30,500.00	30,050.00	30,400.00	24,441.05	903
2022-07-19	30,000.00	30,150.00	29,850.00	30,050.00	24,159.66	1,388
2022-07-18	29,800.00	30,000.00	29,800.00	30,000.00	24,119.46	927
2022-07-15	29,800.00	30,000.00	29,600.00	29,950.00	24,079.26	577
2022-07-14	29,800.00	30,050.00	29,500.00	30,050.00	24,159.66	819
2022-07-13	29,600.00	29,850.00	29,300.00	29,800.00	23,958.66	420
2022-07-12	30,300.00	30,600.00	29,200.00	29,600.00	23,797.87	3,215
2022-07-11	30,450.00	31,500.00	30,250.00	30,250.00	24,320.45	3,644
2022-07-08	30,450.00	31,650.00	30,200.00	30,250.00	24,320.45	1,161
2022-07-07	29,850.00	31,800.00	29,750.00	30,200.00	24,280.26	6,598
2022-07-06	29,600.00	33,300.00	29,150.00	29,700.00	23,878.26	27,357
2022-07-05	28,900.00	33,000.00	28,900.00	29,700.00	23,878.26	16,155
2022-07-04	29,150.00	29,150.00	28,450.00	28,800.00	23,154.68	1,707
2022-07-01	29,350.00	29,700.00	28,950.00	29,150.00	23,436.07	1,360
2022-06-30	29,800.00	29,900.00	29,300.00	29,600.00	23,797.87	1,093
2022-06-29	29,800.00	30,050.00	29,500.00	29,950.00	24,079.26	1,192
2022-06-28	29,700.00	30,100.00	29,650.00	29,950.00	23,637.07	1,289
2022-06-27	28,550.00	30,000.00	28,550.00	29,700.00	23,439.77	3,974
2022-06-24	27,650.00	28,550.00	27,650.00	28,500.00	22,492.70	3,509
2022-06-23	28,300.00	28,950.00	27,600.00	27,700.00	21,861.33	5,581
2022-06-22	29,550.00	29,850.00	28,700.00	28,850.00	22,768.93	3,073
2022-06-21	29,000.00	29,950.00	29,000.00	29,450.00	23,242.46	3,076
2022-06-20	29,000.00	29,700.00	28,800.00	29,250.00	23,084.62	18,443
2022-06-17	30,700.00	30,850.00	29,950.00	30,050.00	23,715.99	11,805
2022-06-16	31,400.00	32,200.00	31,050.00	31,350.00	24,741.98	6,747
2022-06-15	32,450.00	32,450.00	31,200.00	31,400.00	24,781.44	2,887
2022-06-14	32,950.00	33,000.00	32,450.00	32,450.00	25,610.11	3,582
2022-06-13	34,150.00	34,150.00	33,000.00	33,350.00	26,320.41	4,948
2022-06-10	33,850.00	34,700.00	33,600.00	34,250.00	27,030.71	3,762
2022-06-09	33,350.00	33,950.00	33,350.00	33,850.00	26,715.02	809
2022-06-08	33,700.00	34,050.00	33,500.00	33,850.00	26,715.02	1,891
2022-06-07	33,700.00	33,800.00	33,400.00	33,450.00	26,399.33	1,753
2022-06-03	33,450.00	33,750.00	33,400.00	33,700.00	26,596.64	2,014
2022-06-02	34,250.00	34,500.00	33,350.00	33,450.00	26,399.33	3,954
2022-05-31	33,650.00	35,200.00	33,600.00	34,250.00	27,030.71	10,043
2022-05-30	33,600.00	33,900.00	33,250.00	33,600.00	26,517.71	3,294
2022-05-27	33,150.00	33,250.00	33,050.00	33,200.00	26,202.03	856
2022-05-26	33,900.00	33,900.00	32,500.00	33,100.00	26,123.11	1,501
2022-05-25	33,150.00	33,200.00	32,750.00	33,050.00	26,083.65	828
2022-05-24	33,600.00	33,600.00	33,100.00	33,100.00	26,123.11	988
2022-05-23	33,650.00	33,650.00	33,000.00	33,550.00	26,478.25	1,220
2022-05-20	33,350.00	34,150.00	33,250.00	33,550.00	26,478.25	1,630
2022-05-19	33,400.00	33,400.00	33,000.00	33,300.00	26,280.95	1,236
2022-05-18	33,750.00	33,800.00	33,550.00	33,700.00	26,596.64	3,126

← NewerPage 18 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.