SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 36,150.00 | 36,500.00 | 36,000.00 | 36,200.00 | 27,379.28 | 3,149 |
| 2021-11-22 | 36,100.00 | 36,450.00 | 36,000.00 | 36,150.00 | 27,341.46 | 2,590 |
| 2021-11-19 | 36,150.00 | 37,000.00 | 36,050.00 | 36,100.00 | 27,303.64 | 5,552 |
| 2021-11-18 | 35,950.00 | 36,550.00 | 35,850.00 | 36,150.00 | 27,341.46 | 4,539 |
| 2021-11-17 | 37,000.00 | 37,200.00 | 36,450.00 | 36,450.00 | 27,568.36 | 6,094 |
| 2021-11-16 | 36,600.00 | 37,600.00 | 36,600.00 | 37,150.00 | 28,097.79 | 5,178 |
| 2021-11-15 | 37,700.00 | 37,700.00 | 36,900.00 | 37,150.00 | 28,097.79 | 3,359 |
| 2021-11-12 | 36,100.00 | 37,100.00 | 36,000.00 | 37,000.00 | 27,984.34 | 8,263 |
| 2021-11-11 | 36,700.00 | 36,950.00 | 36,050.00 | 36,100.00 | 27,303.64 | 8,926 |
| 2021-11-10 | 37,500.00 | 37,700.00 | 36,700.00 | 36,750.00 | 27,795.26 | 9,396 |
| 2021-11-09 | 37,500.00 | 38,150.00 | 37,500.00 | 37,700.00 | 28,513.78 | 3,396 |
| 2021-11-08 | 37,850.00 | 38,200.00 | 37,200.00 | 37,700.00 | 28,513.78 | 9,826 |
| 2021-11-05 | 39,000.00 | 39,000.00 | 38,300.00 | 38,550.00 | 29,156.66 | 4,799 |
| 2021-11-04 | 39,400.00 | 39,400.00 | 38,700.00 | 39,000.00 | 29,497.01 | 2,660 |
| 2021-11-03 | 39,500.00 | 39,500.00 | 38,750.00 | 39,050.00 | 29,534.83 | 2,960 |
| 2021-11-02 | 38,800.00 | 39,850.00 | 38,500.00 | 39,200.00 | 29,648.28 | 3,407 |
| 2021-11-01 | 39,050.00 | 39,400.00 | 38,450.00 | 38,800.00 | 29,345.74 | 6,651 |
| 2021-10-29 | 39,600.00 | 39,800.00 | 39,000.00 | 39,000.00 | 29,497.01 | 6,207 |
| 2021-10-28 | 39,600.00 | 40,050.00 | 39,500.00 | 39,550.00 | 29,913.00 | 3,964 |
| 2021-10-27 | 39,600.00 | 40,050.00 | 39,550.00 | 39,750.00 | 30,064.26 | 4,168 |
| 2021-10-26 | 39,600.00 | 40,100.00 | 39,600.00 | 39,850.00 | 30,139.90 | 1,903 |
| 2021-10-25 | 39,700.00 | 39,950.00 | 39,400.00 | 39,800.00 | 30,102.08 | 3,295 |
| 2021-10-22 | 40,350.00 | 40,750.00 | 39,600.00 | 39,650.00 | 29,988.63 | 10,210 |
| 2021-10-21 | 41,150.00 | 41,800.00 | 40,400.00 | 40,650.00 | 30,744.96 | 11,442 |
| 2021-10-20 | 41,350.00 | 42,050.00 | 41,000.00 | 41,450.00 | 31,350.03 | 6,919 |
| 2021-10-19 | 41,600.00 | 42,050.00 | 41,450.00 | 41,650.00 | 31,501.30 | 8,348 |
| 2021-10-18 | 41,150.00 | 42,200.00 | 40,850.00 | 41,550.00 | 31,425.66 | 15,396 |
| 2021-10-15 | 41,250.00 | 41,650.00 | 40,850.00 | 41,200.00 | 31,160.95 | 10,523 |
| 2021-10-14 | 41,400.00 | 41,450.00 | 41,000.00 | 41,200.00 | 31,160.95 | 8,274 |
← NewerPage 21 of 21 · 1,229 trading days
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.