SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	33,900.00	34,150.00	33,450.00	34,050.00	31,905.68	4,085
2025-04-22	33,800.00	34,450.00	33,300.00	33,900.00	31,765.12	5,159
2025-04-21	33,550.00	33,800.00	33,400.00	33,750.00	31,624.57	1,608
2025-04-18	33,300.00	33,600.00	33,200.00	33,550.00	31,437.17	1,554
2025-04-17	32,800.00	33,450.00	32,700.00	33,300.00	31,202.91	2,433
2025-04-16	32,750.00	33,450.00	32,750.00	32,800.00	30,734.40	6,485
2025-04-15	32,550.00	32,900.00	32,500.00	32,850.00	30,781.25	1,320
2025-04-14	32,350.00	32,550.00	32,250.00	32,550.00	30,500.14	1,834
2025-04-11	32,350.00	32,350.00	32,000.00	32,050.00	30,031.63	2,997
2025-04-10	32,300.00	32,750.00	31,900.00	32,350.00	30,312.74	12,187
2025-04-09	32,050.00	32,350.00	31,950.00	32,100.00	30,078.48	2,228
2025-04-08	31,750.00	32,450.00	31,750.00	32,250.00	30,219.03	1,900
2025-04-07	32,450.00	32,450.00	31,650.00	31,700.00	29,703.67	1,986
2025-04-04	32,600.00	32,600.00	32,050.00	32,450.00	30,406.44	8,972
2025-04-03	32,800.00	32,800.00	32,450.00	32,600.00	30,546.99	3,035
2025-04-02	32,100.00	33,050.00	32,100.00	32,800.00	30,734.40	10,898
2025-04-01	32,100.00	32,500.00	32,050.00	32,350.00	30,312.74	3,386
2025-03-31	32,750.00	32,750.00	32,000.00	32,100.00	30,078.48	5,159
2025-03-28	32,550.00	33,400.00	32,500.00	32,750.00	30,687.55	5,189
2025-03-27	33,700.00	34,150.00	33,100.00	33,800.00	30,500.14	2,120
2025-03-26	32,700.00	34,150.00	32,650.00	33,700.00	30,409.90	8,068
2025-03-25	34,350.00	34,350.00	32,700.00	32,700.00	29,507.53	7,373
2025-03-24	33,950.00	35,500.00	33,150.00	33,800.00	30,500.14	6,770
2025-03-21	33,500.00	34,250.00	33,100.00	33,900.00	30,590.38	6,374
2025-03-20	33,750.00	34,500.00	33,750.00	33,850.00	30,545.26	3,588
2025-03-19	33,800.00	34,100.00	33,350.00	33,950.00	30,635.50	2,276
2025-03-18	34,000.00	34,050.00	33,150.00	33,650.00	30,364.79	2,571
2025-03-17	33,550.00	34,050.00	33,250.00	33,800.00	30,500.14	13,093
2025-03-14	33,050.00	33,500.00	33,000.00	33,500.00	30,229.43	7,129
2025-03-13	33,150.00	33,500.00	32,900.00	33,000.00	29,778.24	4,023
2025-03-12	32,950.00	33,300.00	32,700.00	33,150.00	29,913.60	5,772
2025-03-11	32,950.00	33,550.00	32,650.00	32,900.00	29,688.01	4,227
2025-03-10	32,750.00	33,250.00	32,750.00	32,950.00	29,733.13	5,195
2025-03-07	32,700.00	33,100.00	32,150.00	32,750.00	29,552.65	7,535
2025-03-06	32,850.00	33,250.00	32,700.00	33,000.00	29,778.24	5,439
2025-03-05	31,850.00	33,350.00	31,850.00	32,850.00	29,642.89	7,384
2025-03-04	31,800.00	32,200.00	31,800.00	31,950.00	28,830.76	3,232
2025-02-28	31,800.00	31,950.00	31,450.00	31,800.00	28,695.40	3,617
2025-02-27	32,000.00	32,150.00	31,750.00	31,950.00	28,830.76	3,832
2025-02-26	32,300.00	32,600.00	31,650.00	32,050.00	28,920.99	4,211
2025-02-25	32,150.00	32,550.00	32,150.00	32,300.00	29,146.59	701
2025-02-24	32,350.00	32,700.00	32,000.00	32,300.00	29,146.59	4,857
2025-02-21	32,050.00	32,400.00	31,850.00	32,350.00	29,191.70	2,856
2025-02-20	31,900.00	32,250.00	31,900.00	32,050.00	28,920.99	783
2025-02-19	31,900.00	32,350.00	31,750.00	32,100.00	28,966.11	3,360
2025-02-18	32,150.00	32,600.00	32,100.00	32,200.00	29,056.35	1,621
2025-02-17	31,700.00	32,150.00	31,550.00	32,100.00	28,966.11	2,647
2025-02-14	31,800.00	31,850.00	31,250.00	31,750.00	28,650.28	3,452
2025-02-13	31,650.00	31,900.00	31,400.00	31,800.00	28,695.40	1,493
2025-02-12	31,400.00	31,700.00	31,350.00	31,500.00	28,424.69	1,722
2025-02-11	31,300.00	31,900.00	31,300.00	31,450.00	28,379.57	4,428
2025-02-10	31,650.00	31,800.00	30,950.00	31,500.00	28,424.69	6,077
2025-02-07	31,950.00	31,950.00	31,600.00	31,650.00	28,560.04	661
2025-02-06	31,900.00	32,300.00	31,500.00	31,700.00	28,605.16	6,136
2025-02-05	31,700.00	32,300.00	31,400.00	31,900.00	28,785.64	5,213
2025-02-04	31,550.00	31,800.00	31,400.00	31,400.00	28,334.45	667
2025-02-03	31,450.00	31,550.00	31,200.00	31,450.00	28,379.57	3,724
2025-01-31	31,650.00	31,900.00	31,350.00	31,450.00	28,379.57	4,981
2025-01-24	31,650.00	31,950.00	31,300.00	31,650.00	28,560.04	1,039
2025-01-23	31,600.00	32,000.00	31,250.00	31,550.00	28,469.81	5,182

← NewerPage 7 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.