SK Discovery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	31,050.00	31,350.00	30,900.00	31,100.00	28,063.74	2,259
2024-10-24	31,250.00	31,950.00	31,050.00	31,050.00	28,018.62	3,388
2024-10-23	31,350.00	31,550.00	31,050.00	31,250.00	28,199.10	3,262
2024-10-22	31,150.00	31,350.00	31,100.00	31,350.00	28,289.33	2,764
2024-10-21	31,250.00	31,350.00	31,050.00	31,250.00	28,199.10	1,876
2024-10-18	31,300.00	31,300.00	31,100.00	31,250.00	28,199.10	825
2024-10-17	31,300.00	31,400.00	31,200.00	31,300.00	28,244.21	1,993
2024-10-16	31,300.00	31,750.00	31,050.00	31,300.00	28,244.21	3,340
2024-10-15	31,300.00	31,400.00	30,950.00	31,300.00	28,244.21	2,585
2024-10-14	31,500.00	31,650.00	31,200.00	31,300.00	28,244.21	2,503
2024-10-11	31,400.00	31,800.00	31,200.00	31,450.00	28,379.57	2,437
2024-10-10	31,500.00	31,600.00	31,050.00	31,400.00	28,334.45	4,683
2024-10-08	31,350.00	31,750.00	31,050.00	31,300.00	28,244.21	4,330
2024-10-07	31,600.00	32,850.00	31,200.00	31,350.00	28,289.33	8,651
2024-10-04	32,300.00	32,300.00	31,200.00	31,300.00	28,244.21	2,209
2024-10-02	31,900.00	32,000.00	31,550.00	31,600.00	28,514.93	2,369
2024-09-30	32,000.00	32,000.00	31,700.00	31,950.00	28,830.76	788
2024-09-27	32,300.00	32,300.00	31,550.00	32,000.00	28,875.87	686
2024-09-26	32,250.00	32,300.00	31,900.00	31,950.00	28,830.76	2,047
2024-09-25	32,000.00	32,600.00	31,700.00	32,050.00	28,920.99	430
2024-09-24	32,200.00	32,200.00	31,750.00	32,000.00	28,875.87	1,264
2024-09-23	31,900.00	32,150.00	31,850.00	31,900.00	28,785.64	530
2024-09-20	32,000.00	32,900.00	31,800.00	31,900.00	28,785.64	3,608
2024-09-19	31,900.00	32,200.00	31,450.00	31,750.00	28,650.28	2,091
2024-09-13	32,450.00	32,450.00	31,500.00	31,900.00	28,785.64	1,114
2024-09-12	31,900.00	32,000.00	31,750.00	31,800.00	28,695.40	3,521
2024-09-11	31,750.00	32,800.00	31,750.00	31,800.00	28,695.40	2,331
2024-09-10	31,700.00	32,150.00	31,700.00	32,000.00	28,875.87	679
2024-09-09	31,800.00	32,150.00	31,200.00	31,800.00	28,695.40	2,454
2024-09-06	32,400.00	32,400.00	31,850.00	31,850.00	28,740.52	1,624
2024-09-05	32,950.00	32,950.00	32,250.00	32,300.00	29,146.59	1,038
2024-09-04	32,850.00	32,950.00	32,400.00	32,850.00	29,642.89	3,359
2024-09-03	32,850.00	32,950.00	32,450.00	32,950.00	29,733.13	1,321
2024-09-02	32,900.00	32,950.00	32,500.00	32,800.00	29,597.77	1,483
2024-08-30	32,050.00	33,050.00	32,050.00	32,900.00	29,688.01	1,931
2024-08-29	33,200.00	33,200.00	32,500.00	32,500.00	29,327.06	2,750
2024-08-28	32,900.00	33,300.00	32,900.00	33,100.00	29,868.48	2,426
2024-08-27	32,950.00	33,250.00	32,900.00	33,250.00	30,003.84	1,046
2024-08-26	32,900.00	33,150.00	32,700.00	33,100.00	29,868.48	5,935
2024-08-23	33,450.00	33,450.00	32,600.00	32,950.00	29,733.13	2,354
2024-08-22	33,650.00	33,650.00	32,500.00	33,000.00	29,778.24	4,113
2024-08-21	33,200.00	33,750.00	33,200.00	33,650.00	30,364.79	8,158
2024-08-20	33,050.00	33,300.00	32,600.00	33,300.00	30,048.96	8,814
2024-08-19	32,850.00	33,100.00	32,400.00	33,050.00	29,823.36	9,991
2024-08-16	32,900.00	33,000.00	31,950.00	32,850.00	29,642.89	7,476
2024-08-14	32,700.00	32,800.00	32,200.00	32,550.00	29,372.18	1,669
2024-08-13	32,700.00	33,000.00	32,250.00	32,700.00	29,507.53	2,786
2024-08-12	32,100.00	33,500.00	32,100.00	32,700.00	29,507.53	7,268
2024-08-09	31,900.00	32,300.00	31,100.00	32,200.00	29,056.35	2,002
2024-08-08	31,700.00	32,200.00	31,700.00	31,950.00	28,379.57	1,741
2024-08-07	32,500.00	32,700.00	31,600.00	31,900.00	28,335.16	3,776
2024-08-06	31,800.00	32,600.00	31,500.00	31,950.00	28,379.57	7,891
2024-08-05	32,550.00	32,750.00	30,800.00	31,300.00	27,802.21	22,380
2024-08-02	34,050.00	34,050.00	32,450.00	32,600.00	28,956.93	6,003
2024-08-01	34,250.00	34,250.00	33,750.00	34,050.00	30,244.89	3,331
2024-07-31	33,950.00	34,200.00	33,700.00	34,000.00	30,200.48	2,666
2024-07-30	33,800.00	34,000.00	33,450.00	33,950.00	30,156.07	4,875
2024-07-29	33,450.00	34,150.00	31,900.00	33,750.00	29,978.42	18,893
2024-07-26	32,900.00	33,500.00	32,850.00	33,450.00	29,711.94	6,066
2024-07-25	32,500.00	33,100.00	32,150.00	32,900.00	29,223.41	5,610

← NewerPage 9 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.