SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	31,650.00	32,150.00	31,400.00	31,700.00	28,605.16	3,712
2025-01-21	31,600.00	32,200.00	31,500.00	31,650.00	28,560.04	4,791
2025-01-20	31,700.00	31,900.00	31,450.00	31,550.00	28,469.81	1,462
2025-01-17	31,800.00	32,350.00	31,700.00	31,800.00	28,695.40	6,408
2025-01-16	31,900.00	32,200.00	31,700.00	31,950.00	28,830.76	1,955
2025-01-15	31,850.00	32,350.00	31,850.00	32,050.00	28,920.99	1,841
2025-01-14	32,200.00	32,200.00	31,650.00	31,850.00	28,740.52	4,672
2025-01-13	31,900.00	32,500.00	31,550.00	32,050.00	28,920.99	8,528
2025-01-10	32,050.00	32,600.00	31,800.00	31,950.00	28,830.76	6,416
2025-01-09	32,250.00	33,500.00	31,850.00	32,050.00	28,920.99	7,433
2025-01-08	32,000.00	32,250.00	31,500.00	32,250.00	29,101.47	4,370
2025-01-07	31,950.00	32,300.00	31,850.00	31,900.00	28,785.64	625
2025-01-06	32,000.00	32,050.00	31,600.00	31,950.00	28,830.76	1,222
2025-01-03	32,200.00	32,200.00	31,850.00	31,950.00	28,830.76	1,360
2025-01-02	32,000.00	32,450.00	31,700.00	31,800.00	28,695.40	3,653
2024-12-30	32,000.00	32,050.00	31,900.00	32,000.00	28,875.87	234
2024-12-27	31,850.00	31,950.00	31,400.00	31,900.00	28,785.64	3,681
2024-12-26	32,400.00	32,400.00	31,700.00	31,850.00	28,740.52	1,302
2024-12-24	31,900.00	32,200.00	31,500.00	32,200.00	29,056.35	874
2024-12-23	32,000.00	32,100.00	31,750.00	32,000.00	28,875.87	786
2024-12-20	32,100.00	32,100.00	31,650.00	31,700.00	28,605.16	620
2024-12-19	32,050.00	32,200.00	31,550.00	32,100.00	28,966.11	924
2024-12-18	32,350.00	32,350.00	32,000.00	32,050.00	28,920.99	99
2024-12-17	32,450.00	32,450.00	32,000.00	32,200.00	29,056.35	2,226
2024-12-16	32,600.00	32,750.00	31,750.00	32,200.00	29,056.35	3,933
2024-12-13	32,700.00	32,850.00	32,500.00	32,600.00	29,417.30	1,042
2024-12-12	32,550.00	32,900.00	32,250.00	32,700.00	29,507.53	1,739
2024-12-11	32,600.00	33,000.00	32,350.00	32,600.00	29,417.30	2,062
2024-12-10	31,750.00	32,900.00	31,700.00	32,600.00	29,417.30	3,321
2024-12-09	31,000.00	32,000.00	30,750.00	31,800.00	28,695.40	8,549
2024-12-06	31,850.00	32,400.00	31,100.00	32,000.00	28,875.87	7,715
2024-12-05	32,650.00	32,650.00	31,700.00	31,850.00	28,740.52	7,847
2024-12-04	31,250.00	32,600.00	31,250.00	32,350.00	29,191.70	5,901
2024-12-03	32,000.00	32,850.00	32,000.00	32,400.00	29,236.82	4,655
2024-12-02	32,200.00	32,800.00	31,900.00	32,100.00	28,966.11	7,742
2024-11-29	33,100.00	33,100.00	32,000.00	32,650.00	29,462.42	7,221
2024-11-28	32,800.00	33,300.00	32,000.00	33,100.00	29,868.48	10,898
2024-11-27	31,950.00	33,150.00	31,500.00	33,150.00	29,913.60	7,298
2024-11-26	31,750.00	32,000.00	31,750.00	32,000.00	28,875.87	1,198
2024-11-25	31,500.00	31,950.00	30,150.00	31,750.00	28,650.28	3,792
2024-11-22	31,400.00	31,900.00	31,400.00	31,750.00	28,650.28	1,440
2024-11-21	31,450.00	31,800.00	31,400.00	31,750.00	28,650.28	1,768
2024-11-20	31,000.00	31,750.00	31,000.00	31,350.00	28,289.33	4,881
2024-11-19	30,850.00	31,500.00	30,800.00	31,450.00	28,379.57	1,860
2024-11-18	30,350.00	31,050.00	30,350.00	30,900.00	27,883.27	2,779
2024-11-15	31,200.00	31,250.00	30,400.00	30,600.00	27,612.55	9,364
2024-11-14	30,850.00	30,950.00	30,450.00	30,850.00	27,838.15	3,246
2024-11-13	31,750.00	31,750.00	30,800.00	30,850.00	27,838.15	3,804
2024-11-12	32,000.00	32,100.00	31,350.00	31,400.00	28,334.45	2,820
2024-11-11	31,300.00	32,300.00	31,300.00	31,900.00	28,785.64	13,197
2024-11-08	31,150.00	32,200.00	30,950.00	32,200.00	29,056.35	2,459
2024-11-07	30,850.00	31,300.00	30,800.00	31,150.00	28,108.86	2,045
2024-11-06	30,950.00	31,400.00	30,900.00	30,950.00	27,928.38	6,158
2024-11-05	31,250.00	31,400.00	30,800.00	30,950.00	27,928.38	7,926
2024-11-04	31,450.00	31,450.00	30,900.00	31,000.00	27,973.50	142
2024-11-01	30,950.00	31,000.00	30,900.00	30,950.00	27,928.38	1,099
2024-10-31	30,900.00	31,050.00	30,800.00	30,950.00	27,928.38	616
2024-10-30	31,100.00	31,100.00	30,850.00	31,050.00	28,018.62	500
2024-10-29	31,400.00	31,400.00	30,650.00	31,100.00	28,063.74	5,295
2024-10-28	31,050.00	31,400.00	30,950.00	31,350.00	28,289.33	3,408

← NewerPage 8 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.