SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	33,500.00	33,750.00	33,400.00	33,650.00	26,557.18	2,038
2022-05-16	33,400.00	33,500.00	33,200.00	33,500.00	26,438.79	705
2022-05-13	32,850.00	33,350.00	32,850.00	33,350.00	26,320.41	1,554
2022-05-12	32,950.00	32,950.00	32,600.00	32,650.00	25,767.96	810
2022-05-11	33,450.00	33,500.00	32,750.00	33,000.00	26,044.18	1,699
2022-05-10	33,450.00	33,450.00	32,750.00	33,250.00	26,241.49	1,205
2022-05-09	34,250.00	34,300.00	33,250.00	33,500.00	26,438.79	2,669
2022-05-06	34,750.00	34,750.00	33,850.00	34,050.00	26,872.86	2,051
2022-05-04	35,000.00	35,000.00	34,400.00	34,550.00	27,267.47	719
2022-05-03	35,050.00	35,150.00	34,700.00	34,700.00	27,385.85	1,061
2022-05-02	34,900.00	35,100.00	34,700.00	35,050.00	27,662.08	1,612
2022-04-29	34,900.00	35,150.00	34,800.00	35,000.00	27,622.62	1,633
2022-04-28	34,800.00	34,900.00	34,500.00	34,900.00	27,543.70	1,129
2022-04-27	34,500.00	34,900.00	34,300.00	34,700.00	27,385.85	1,409
2022-04-26	34,200.00	35,250.00	34,200.00	34,800.00	27,464.78	3,812
2022-04-25	34,000.00	35,450.00	33,750.00	34,750.00	27,425.32	8,519
2022-04-22	33,950.00	34,350.00	33,850.00	34,300.00	27,070.17	4,835
2022-04-21	33,500.00	34,000.00	33,500.00	33,950.00	26,793.94	2,700
2022-04-20	33,300.00	33,900.00	33,000.00	33,500.00	26,438.79	2,999
2022-04-19	33,350.00	33,550.00	33,250.00	33,250.00	26,241.49	1,596
2022-04-18	32,550.00	33,600.00	32,550.00	33,350.00	26,320.41	1,618
2022-04-15	33,100.00	33,300.00	32,300.00	33,000.00	26,044.18	2,115
2022-04-14	33,400.00	33,500.00	32,900.00	32,900.00	25,965.26	4,009
2022-04-13	33,300.00	33,400.00	33,150.00	33,350.00	26,320.41	3,915
2022-04-12	33,300.00	33,300.00	33,000.00	33,100.00	26,123.11	2,269
2022-04-11	33,350.00	33,850.00	33,200.00	33,350.00	26,320.41	3,966
2022-04-08	33,150.00	33,500.00	32,400.00	33,300.00	26,280.95	5,014
2022-04-07	32,200.00	33,300.00	31,950.00	33,150.00	26,162.57	7,706
2022-04-06	32,000.00	32,400.00	31,850.00	32,200.00	25,412.81	1,153
2022-04-05	32,900.00	32,900.00	32,150.00	32,400.00	25,570.65	1,661
2022-04-04	32,550.00	32,550.00	32,200.00	32,300.00	25,491.73	1,228
2022-04-01	32,250.00	32,300.00	31,800.00	32,250.00	25,452.27	805
2022-03-31	32,450.00	32,900.00	31,050.00	32,250.00	25,452.27	3,094
2022-03-30	31,900.00	32,650.00	31,900.00	32,400.00	25,570.65	3,051
2022-03-29	31,750.00	31,850.00	31,350.00	31,800.00	25,097.12	1,078
2022-03-28	31,800.00	31,800.00	31,300.00	31,700.00	25,018.20	1,291
2022-03-25	31,550.00	31,800.00	31,000.00	31,800.00	25,097.12	2,338
2022-03-24	31,700.00	31,850.00	31,000.00	31,500.00	24,860.36	1,782
2022-03-23	31,700.00	32,300.00	31,350.00	31,650.00	24,978.74	3,292
2022-03-22	31,650.00	31,650.00	30,650.00	31,400.00	24,781.44	1,460
2022-03-21	31,050.00	31,600.00	30,950.00	31,300.00	24,702.51	1,395
2022-03-18	31,000.00	31,100.00	30,800.00	31,050.00	24,505.21	600
2022-03-17	30,600.00	31,000.00	30,050.00	31,000.00	24,465.75	1,319
2022-03-16	30,250.00	30,450.00	30,200.00	30,350.00	23,952.76	304
2022-03-15	30,100.00	30,500.00	29,850.00	30,200.00	23,834.37	2,938
2022-03-14	30,250.00	30,350.00	30,000.00	30,100.00	23,755.45	548
2022-03-11	30,050.00	30,600.00	29,850.00	30,250.00	23,873.84	2,285
2022-03-10	30,250.00	31,300.00	30,050.00	30,250.00	23,873.84	1,739
2022-03-08	30,450.00	31,700.00	30,150.00	30,150.00	23,794.91	2,208
2022-03-07	31,700.00	31,700.00	30,850.00	31,300.00	24,702.51	1,169
2022-03-04	31,650.00	31,700.00	31,450.00	31,700.00	25,018.20	1,645
2022-03-03	31,200.00	31,750.00	31,200.00	31,650.00	24,978.74	1,193
2022-03-02	30,800.00	31,600.00	30,700.00	31,450.00	24,820.90	1,881
2022-02-28	30,550.00	31,050.00	30,400.00	30,850.00	24,347.37	1,785
2022-02-25	30,400.00	30,700.00	29,650.00	30,550.00	24,110.60	1,994
2022-02-24	30,300.00	30,700.00	29,750.00	29,750.00	23,479.23	3,971
2022-02-23	30,300.00	30,650.00	30,300.00	30,650.00	24,189.52	1,022
2022-02-22	30,600.00	30,600.00	30,250.00	30,550.00	24,110.60	963
2022-02-21	30,800.00	30,800.00	30,500.00	30,750.00	24,268.44	858
2022-02-18	30,100.00	30,800.00	29,950.00	30,800.00	24,307.91	3,050

← NewerPage 19 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.