SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	30,850.00	30,900.00	30,450.00	30,850.00	24,347.37	2,031
2022-02-16	30,450.00	30,800.00	30,450.00	30,800.00	24,307.91	1,116
2022-02-15	30,600.00	30,650.00	30,100.00	30,300.00	23,913.30	1,483
2022-02-14	30,850.00	30,850.00	30,400.00	30,600.00	24,150.06	1,004
2022-02-11	31,100.00	31,100.00	30,700.00	30,900.00	24,386.83	1,295
2022-02-10	30,850.00	31,150.00	30,650.00	31,150.00	24,584.13	2,428
2022-02-09	30,350.00	30,950.00	30,350.00	30,850.00	24,347.37	1,060
2022-02-08	31,900.00	31,900.00	30,300.00	30,350.00	23,952.76	1,742
2022-02-07	30,700.00	30,700.00	30,150.00	30,500.00	24,071.14	790
2022-02-04	30,450.00	30,700.00	30,000.00	30,700.00	24,228.98	1,444
2022-02-03	29,500.00	30,750.00	29,500.00	30,400.00	23,992.22	2,295
2022-01-28	27,850.00	29,750.00	27,850.00	29,750.00	23,479.23	5,034
2022-01-27	28,600.00	29,400.00	28,300.00	28,650.00	22,611.09	4,011
2022-01-26	28,750.00	29,850.00	28,700.00	29,200.00	23,045.16	8,359
2022-01-25	31,800.00	31,800.00	28,650.00	28,650.00	22,611.09	12,416
2022-01-24	32,700.00	32,700.00	31,500.00	31,550.00	24,899.82	3,693
2022-01-21	32,700.00	32,850.00	32,250.00	32,850.00	25,925.80	2,175
2022-01-20	32,350.00	32,600.00	32,150.00	32,500.00	25,649.58	3,546
2022-01-19	33,000.00	33,550.00	32,150.00	32,350.00	25,531.19	5,163
2022-01-18	34,700.00	34,800.00	33,250.00	33,300.00	26,280.95	2,781
2022-01-17	34,750.00	34,750.00	33,600.00	34,700.00	27,385.85	3,064
2022-01-14	34,800.00	35,200.00	34,300.00	34,750.00	27,425.32	2,639
2022-01-13	35,300.00	35,550.00	34,750.00	35,200.00	27,780.46	1,151
2022-01-12	34,400.00	35,600.00	34,400.00	35,350.00	27,898.85	2,151
2022-01-11	34,450.00	35,200.00	33,850.00	34,450.00	27,188.55	3,921
2022-01-10	35,800.00	35,800.00	34,450.00	34,600.00	27,306.93	3,082
2022-01-07	35,300.00	35,450.00	35,000.00	35,350.00	27,898.85	419
2022-01-06	35,600.00	35,600.00	34,900.00	35,300.00	27,859.38	3,695
2022-01-05	35,800.00	35,900.00	35,600.00	35,600.00	28,096.15	898
2022-01-04	36,200.00	36,200.00	35,450.00	35,800.00	28,253.99	1,920
2022-01-03	36,200.00	36,200.00	35,600.00	35,800.00	28,253.99	1,458
2021-12-30	36,400.00	36,400.00	35,700.00	36,300.00	28,648.60	1,316
2021-12-29	37,150.00	37,150.00	36,250.00	36,400.00	28,727.52	2,262
2021-12-28	36,900.00	37,600.00	36,850.00	37,200.00	28,135.61	1,079
2021-12-27	37,800.00	37,800.00	36,950.00	37,200.00	28,135.61	2,149
2021-12-24	37,500.00	37,700.00	36,900.00	37,000.00	27,984.34	4,523
2021-12-23	36,750.00	37,500.00	36,700.00	37,300.00	28,211.24	4,231
2021-12-22	36,900.00	37,400.00	36,850.00	37,100.00	28,059.98	1,839
2021-12-21	36,250.00	37,450.00	36,250.00	36,800.00	27,833.08	6,441
2021-12-20	37,500.00	37,550.00	36,350.00	36,750.00	27,795.26	4,249
2021-12-17	35,900.00	37,750.00	35,600.00	37,000.00	27,984.34	11,421
2021-12-16	35,850.00	36,150.00	35,700.00	35,850.00	27,114.56	1,215
2021-12-15	35,900.00	36,050.00	35,700.00	35,850.00	27,114.56	1,348
2021-12-14	35,600.00	35,900.00	35,450.00	35,900.00	27,152.38	2,901
2021-12-13	35,800.00	36,450.00	35,550.00	35,600.00	26,925.48	2,192
2021-12-10	35,700.00	35,850.00	35,400.00	35,800.00	27,076.74	3,742
2021-12-09	35,500.00	35,900.00	35,400.00	35,700.00	27,001.11	1,425
2021-12-08	35,400.00	35,800.00	35,300.00	35,500.00	26,849.84	2,455
2021-12-07	35,100.00	35,350.00	34,800.00	35,300.00	26,698.58	2,114
2021-12-06	34,500.00	35,050.00	34,050.00	34,950.00	26,433.86	2,466
2021-12-03	34,150.00	34,450.00	33,800.00	34,400.00	26,017.88	3,978
2021-12-02	33,200.00	34,150.00	32,900.00	34,150.00	25,828.79	13,989
2021-12-01	33,200.00	33,700.00	32,750.00	33,700.00	25,488.44	6,528
2021-11-30	35,100.00	35,250.00	33,000.00	33,350.00	25,223.73	8,755
2021-11-29	35,700.00	35,700.00	34,900.00	35,100.00	26,547.31	4,787
2021-11-26	36,100.00	36,200.00	35,600.00	35,750.00	27,038.93	5,446
2021-11-25	36,300.00	36,350.00	35,750.00	35,900.00	27,152.38	6,006
2021-11-24	36,500.00	36,500.00	35,850.00	36,300.00	27,454.91	5,866
2021-11-23	36,150.00	36,500.00	36,000.00	36,200.00	27,379.28	3,149
2021-11-22	36,100.00	36,450.00	36,000.00	36,150.00	27,341.46	2,590

← NewerPage 20 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.