SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 42,350.00 | 42,500.00 | 41,450.00 | 41,850.00 | 39,214.47 | 2,815 |
| 2025-07-22 | 42,600.00 | 42,600.00 | 40,650.00 | 41,650.00 | 39,027.06 | 4,745 |
| 2025-07-21 | 42,150.00 | 43,300.00 | 41,950.00 | 42,400.00 | 39,729.83 | 2,382 |
| 2025-07-18 | 43,750.00 | 43,750.00 | 42,100.00 | 42,150.00 | 39,495.58 | 9,717 |
| 2025-07-17 | 44,950.00 | 45,000.00 | 43,500.00 | 43,750.00 | 40,994.81 | 6,965 |
| 2025-07-16 | 45,100.00 | 45,600.00 | 44,800.00 | 44,900.00 | 42,072.39 | 3,231 |
| 2025-07-15 | 45,500.00 | 45,500.00 | 44,800.00 | 45,100.00 | 42,259.80 | 1,771 |
| 2025-07-14 | 45,250.00 | 45,500.00 | 44,850.00 | 45,300.00 | 42,447.20 | 3,926 |
| 2025-07-11 | 45,600.00 | 45,850.00 | 44,750.00 | 45,250.00 | 42,400.35 | 3,835 |
| 2025-07-10 | 45,500.00 | 45,550.00 | 44,550.00 | 45,350.00 | 42,494.05 | 4,269 |
| 2025-07-09 | 44,100.00 | 44,950.00 | 44,100.00 | 44,850.00 | 42,025.54 | 4,195 |
| 2025-07-08 | 43,300.00 | 44,100.00 | 43,050.00 | 44,100.00 | 41,322.77 | 3,428 |
| 2025-07-07 | 42,300.00 | 43,550.00 | 42,300.00 | 43,550.00 | 40,807.41 | 4,597 |
| 2025-07-04 | 44,600.00 | 44,600.00 | 42,600.00 | 42,600.00 | 39,917.24 | 3,905 |
| 2025-07-03 | 44,000.00 | 44,700.00 | 43,800.00 | 44,300.00 | 41,510.18 | 4,298 |
| 2025-07-02 | 44,450.00 | 44,450.00 | 42,900.00 | 44,000.00 | 41,229.07 | 5,829 |
| 2025-07-01 | 43,250.00 | 44,700.00 | 43,250.00 | 44,300.00 | 41,510.18 | 7,471 |
| 2025-06-30 | 42,800.00 | 43,900.00 | 42,800.00 | 43,500.00 | 40,760.56 | 7,368 |
| 2025-06-27 | 42,050.00 | 43,800.00 | 42,050.00 | 43,200.00 | 40,479.45 | 9,321 |
| 2025-06-26 | 41,700.00 | 43,300.00 | 40,850.00 | 41,900.00 | 39,261.32 | 5,169 |
| 2025-06-25 | 41,750.00 | 42,750.00 | 41,250.00 | 42,200.00 | 39,542.43 | 12,860 |
| 2025-06-24 | 42,100.00 | 43,000.00 | 41,800.00 | 42,350.00 | 39,682.98 | 4,805 |
| 2025-06-23 | 40,050.00 | 42,550.00 | 40,000.00 | 42,500.00 | 39,823.53 | 10,850 |
| 2025-06-20 | 40,000.00 | 40,500.00 | 39,700.00 | 40,200.00 | 37,668.38 | 9,037 |
| 2025-06-19 | 39,650.00 | 40,850.00 | 39,500.00 | 40,250.00 | 37,715.23 | 11,568 |
| 2025-06-18 | 40,100.00 | 41,000.00 | 39,600.00 | 39,600.00 | 37,106.16 | 5,417 |
| 2025-06-17 | 40,600.00 | 41,600.00 | 40,450.00 | 40,750.00 | 38,183.74 | 3,308 |
| 2025-06-16 | 39,800.00 | 41,250.00 | 39,750.00 | 41,100.00 | 38,511.70 | 6,824 |
| 2025-06-13 | 40,300.00 | 40,850.00 | 39,600.00 | 40,500.00 | 37,949.49 | 7,645 |
| 2025-06-12 | 40,200.00 | 41,100.00 | 39,900.00 | 40,850.00 | 38,277.44 | 5,424 |
| 2025-06-11 | 39,900.00 | 40,350.00 | 39,450.00 | 39,950.00 | 37,434.12 | 10,807 |
| 2025-06-10 | 40,200.00 | 40,550.00 | 39,800.00 | 39,800.00 | 37,293.57 | 9,595 |
| 2025-06-09 | 39,950.00 | 41,000.00 | 39,750.00 | 40,400.00 | 37,855.78 | 8,974 |
| 2025-06-05 | 39,900.00 | 40,500.00 | 39,750.00 | 39,950.00 | 37,434.12 | 7,788 |
| 2025-06-04 | 38,000.00 | 40,450.00 | 37,750.00 | 40,150.00 | 37,621.53 | 11,169 |
| 2025-06-02 | 37,650.00 | 38,650.00 | 37,500.00 | 37,900.00 | 35,513.22 | 17,766 |
| 2025-05-30 | 39,150.00 | 39,250.00 | 37,150.00 | 37,650.00 | 35,278.97 | 13,669 |
| 2025-05-29 | 37,500.00 | 39,450.00 | 37,500.00 | 39,150.00 | 36,684.50 | 6,373 |
| 2025-05-28 | 37,300.00 | 38,500.00 | 37,300.00 | 38,100.00 | 35,700.63 | 3,924 |
| 2025-05-27 | 36,000.00 | 37,700.00 | 35,900.00 | 37,500.00 | 35,138.41 | 10,831 |
| 2025-05-26 | 36,000.00 | 36,400.00 | 36,000.00 | 36,200.00 | 33,920.28 | 4,710 |
| 2025-05-23 | 36,000.00 | 36,850.00 | 35,800.00 | 35,950.00 | 33,686.02 | 12,605 |
| 2025-05-22 | 36,000.00 | 36,650.00 | 35,750.00 | 36,000.00 | 33,732.88 | 8,803 |
| 2025-05-21 | 36,300.00 | 36,750.00 | 35,750.00 | 36,200.00 | 33,920.28 | 5,416 |
| 2025-05-20 | 36,000.00 | 36,600.00 | 35,600.00 | 36,350.00 | 34,060.83 | 14,955 |
| 2025-05-19 | 35,100.00 | 36,800.00 | 35,000.00 | 35,850.00 | 33,592.32 | 38,351 |
| 2025-05-16 | 36,000.00 | 36,600.00 | 35,650.00 | 36,000.00 | 33,732.88 | 11,092 |
| 2025-05-15 | 36,000.00 | 36,700.00 | 35,750.00 | 36,350.00 | 34,060.83 | 5,834 |
| 2025-05-14 | 35,700.00 | 36,100.00 | 35,700.00 | 36,050.00 | 33,779.73 | 2,429 |
| 2025-05-13 | 35,750.00 | 36,100.00 | 35,650.00 | 36,000.00 | 33,732.88 | 5,769 |
| 2025-05-12 | 35,500.00 | 36,100.00 | 35,500.00 | 35,750.00 | 33,498.62 | 3,825 |
| 2025-05-09 | 35,700.00 | 35,700.00 | 35,200.00 | 35,550.00 | 33,311.21 | 1,910 |
| 2025-05-08 | 35,800.00 | 35,800.00 | 35,000.00 | 35,600.00 | 33,358.07 | 11,085 |
| 2025-05-07 | 34,650.00 | 35,800.00 | 34,650.00 | 35,350.00 | 33,123.81 | 15,130 |
| 2025-05-02 | 35,500.00 | 35,800.00 | 34,600.00 | 34,650.00 | 32,467.89 | 20,728 |
| 2025-04-30 | 35,550.00 | 35,600.00 | 34,650.00 | 35,400.00 | 33,170.66 | 13,470 |
| 2025-04-29 | 35,300.00 | 35,650.00 | 35,000.00 | 35,350.00 | 33,123.81 | 7,909 |
| 2025-04-28 | 35,000.00 | 35,850.00 | 34,500.00 | 35,300.00 | 33,076.96 | 17,709 |
| 2025-04-25 | 34,800.00 | 35,200.00 | 33,450.00 | 35,050.00 | 32,842.70 | 7,070 |
| 2025-04-24 | 33,700.00 | 34,850.00 | 33,700.00 | 34,550.00 | 32,374.19 | 9,001 |
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.