SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 36,350.00 | 36,650.00 | 36,100.00 | 36,400.00 | 34,544.96 | 1,991 |
| 2025-10-22 | 35,200.00 | 36,400.00 | 34,800.00 | 36,350.00 | 34,497.51 | 4,455 |
| 2025-10-21 | 35,250.00 | 35,350.00 | 34,550.00 | 35,200.00 | 33,406.12 | 6,347 |
| 2025-10-20 | 35,100.00 | 35,450.00 | 34,650.00 | 35,000.00 | 33,216.31 | 5,557 |
| 2025-10-17 | 35,900.00 | 35,900.00 | 35,000.00 | 35,250.00 | 33,453.57 | 1,878 |
| 2025-10-16 | 35,900.00 | 35,950.00 | 35,450.00 | 35,550.00 | 33,738.28 | 1,364 |
| 2025-10-15 | 34,500.00 | 36,000.00 | 34,450.00 | 36,000.00 | 34,165.35 | 2,732 |
| 2025-10-14 | 35,250.00 | 35,600.00 | 34,300.00 | 34,300.00 | 32,551.98 | 2,527 |
| 2025-10-13 | 36,150.00 | 36,150.00 | 35,150.00 | 35,250.00 | 33,453.57 | 5,903 |
| 2025-10-10 | 37,150.00 | 37,150.00 | 36,100.00 | 36,150.00 | 34,307.70 | 4,940 |
| 2025-10-02 | 37,000.00 | 37,450.00 | 36,600.00 | 37,000.00 | 35,114.39 | 2,383 |
| 2025-10-01 | 36,950.00 | 36,950.00 | 36,350.00 | 36,500.00 | 34,639.87 | 2,499 |
| 2025-09-30 | 37,350.00 | 37,500.00 | 36,850.00 | 37,150.00 | 35,256.74 | 342 |
| 2025-09-29 | 36,400.00 | 37,850.00 | 36,300.00 | 37,350.00 | 35,446.55 | 9,295 |
| 2025-09-26 | 37,100.00 | 37,100.00 | 35,700.00 | 35,950.00 | 34,117.90 | 2,825 |
| 2025-09-25 | 36,950.00 | 36,950.00 | 36,650.00 | 36,750.00 | 34,877.13 | 779 |
| 2025-09-24 | 37,450.00 | 37,450.00 | 36,600.00 | 36,950.00 | 35,066.93 | 4,397 |
| 2025-09-23 | 37,750.00 | 37,750.00 | 36,750.00 | 37,000.00 | 35,114.39 | 2,529 |
| 2025-09-22 | 37,200.00 | 37,600.00 | 37,200.00 | 37,500.00 | 35,588.90 | 2,720 |
| 2025-09-19 | 37,650.00 | 37,700.00 | 36,800.00 | 37,150.00 | 35,256.74 | 5,598 |
| 2025-09-18 | 37,850.00 | 37,850.00 | 37,350.00 | 37,600.00 | 35,683.81 | 1,102 |
| 2025-09-17 | 38,150.00 | 38,150.00 | 37,450.00 | 37,850.00 | 35,921.07 | 2,072 |
| 2025-09-16 | 37,750.00 | 38,300.00 | 37,650.00 | 37,950.00 | 36,015.97 | 2,692 |
| 2025-09-15 | 37,250.00 | 37,850.00 | 36,100.00 | 37,500.00 | 35,588.90 | 7,248 |
| 2025-09-12 | 37,150.00 | 37,300.00 | 36,700.00 | 37,250.00 | 35,351.65 | 2,089 |
| 2025-09-11 | 37,100.00 | 37,350.00 | 36,850.00 | 37,150.00 | 35,256.74 | 2,338 |
| 2025-09-10 | 36,900.00 | 37,300.00 | 36,550.00 | 37,000.00 | 35,114.39 | 3,141 |
| 2025-09-09 | 36,900.00 | 36,950.00 | 36,550.00 | 36,900.00 | 35,019.48 | 1,868 |
| 2025-09-08 | 36,250.00 | 36,500.00 | 35,700.00 | 36,300.00 | 34,450.06 | 3,371 |
| 2025-09-05 | 35,900.00 | 36,050.00 | 35,700.00 | 36,050.00 | 34,212.80 | 706 |
| 2025-09-04 | 35,600.00 | 35,900.00 | 35,500.00 | 35,700.00 | 33,880.64 | 2,624 |
| 2025-09-03 | 35,950.00 | 35,950.00 | 35,300.00 | 35,450.00 | 33,643.38 | 4,052 |
| 2025-09-02 | 36,000.00 | 36,050.00 | 35,500.00 | 35,900.00 | 34,070.44 | 2,401 |
| 2025-09-01 | 35,850.00 | 35,850.00 | 35,250.00 | 35,850.00 | 34,022.99 | 662 |
| 2025-08-29 | 35,850.00 | 35,900.00 | 35,600.00 | 35,700.00 | 33,880.64 | 683 |
| 2025-08-28 | 35,950.00 | 36,150.00 | 35,100.00 | 35,700.00 | 33,880.64 | 3,770 |
| 2025-08-27 | 35,950.00 | 35,950.00 | 34,950.00 | 35,300.00 | 33,501.02 | 4,066 |
| 2025-08-26 | 35,950.00 | 35,950.00 | 35,400.00 | 35,550.00 | 33,738.28 | 2,395 |
| 2025-08-25 | 35,950.00 | 35,950.00 | 35,700.00 | 35,950.00 | 34,117.90 | 684 |
| 2025-08-22 | 36,100.00 | 36,600.00 | 35,500.00 | 35,600.00 | 33,785.73 | 3,782 |
| 2025-08-21 | 35,950.00 | 35,950.00 | 35,050.00 | 35,850.00 | 34,022.99 | 2,633 |
| 2025-08-20 | 35,900.00 | 35,900.00 | 34,050.00 | 34,950.00 | 33,168.86 | 10,249 |
| 2025-08-19 | 36,000.00 | 36,000.00 | 34,950.00 | 35,350.00 | 33,548.47 | 4,657 |
| 2025-08-18 | 36,550.00 | 36,550.00 | 35,750.00 | 35,750.00 | 33,928.09 | 1,697 |
| 2025-08-14 | 36,600.00 | 37,075.00 | 36,200.00 | 36,300.00 | 34,450.06 | 2,640 |
| 2025-08-13 | 36,950.00 | 36,950.00 | 36,350.00 | 36,550.00 | 34,687.32 | 3,131 |
| 2025-08-12 | 37,450.00 | 37,750.00 | 36,600.00 | 36,900.00 | 35,019.48 | 3,278 |
| 2025-08-11 | 39,200.00 | 39,350.00 | 37,300.00 | 37,450.00 | 35,541.45 | 4,567 |
| 2025-08-08 | 39,100.00 | 39,150.00 | 38,650.00 | 39,100.00 | 37,107.36 | 1,279 |
| 2025-08-07 | 39,050.00 | 39,950.00 | 38,550.00 | 39,500.00 | 37,012.46 | 2,541 |
| 2025-08-06 | 39,050.00 | 40,000.00 | 38,800.00 | 39,050.00 | 36,590.80 | 2,203 |
| 2025-08-05 | 37,450.00 | 38,900.00 | 37,400.00 | 38,900.00 | 36,450.25 | 2,849 |
| 2025-08-04 | 36,400.00 | 37,250.00 | 36,100.00 | 37,200.00 | 34,857.30 | 2,838 |
| 2025-08-01 | 37,900.00 | 37,900.00 | 36,100.00 | 36,450.00 | 34,154.54 | 6,534 |
| 2025-07-31 | 38,500.00 | 38,500.00 | 37,850.00 | 37,900.00 | 35,513.22 | 3,519 |
| 2025-07-30 | 38,800.00 | 39,050.00 | 38,250.00 | 38,350.00 | 35,934.88 | 4,019 |
| 2025-07-29 | 38,950.00 | 39,500.00 | 38,650.00 | 38,800.00 | 36,356.54 | 4,307 |
| 2025-07-28 | 40,700.00 | 40,700.00 | 38,100.00 | 38,950.00 | 36,497.10 | 13,949 |
| 2025-07-25 | 40,800.00 | 40,800.00 | 40,400.00 | 40,650.00 | 38,090.04 | 3,296 |
| 2025-07-24 | 41,900.00 | 42,050.00 | 40,650.00 | 40,800.00 | 38,230.59 | 3,019 |
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.