SK Discovery Co., Ltd. (KRX:006120)
South Korea
· Delayed Price · Currency is KRW 54,400
+1,600 (3.03%)
At close: Sep 29, 2025
SK Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54,500.00 | 54,500.00 | 52,200.00 | 52,800.00 | 52,800.00 | -2.22% | 15,078 |
| Sep 25, 2025 | 54,000.00 | 54,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | - | 14,373 |
| Sep 24, 2025 | 54,600.00 | 54,800.00 | 53,600.00 | 54,000.00 | 54,000.00 | -1.10% | 16,170 |
| Sep 23, 2025 | 55,500.00 | 55,500.00 | 53,600.00 | 54,600.00 | 54,600.00 | -1.62% | 17,140 |
| Sep 22, 2025 | 54,600.00 | 55,500.00 | 54,400.00 | 55,500.00 | 55,500.00 | 2.59% | 16,281 |
| Sep 19, 2025 | 54,700.00 | 55,000.00 | 53,800.00 | 54,100.00 | 54,100.00 | -0.92% | 21,965 |
| Sep 18, 2025 | 54,800.00 | 55,600.00 | 54,100.00 | 54,600.00 | 54,600.00 | -0.36% | 14,061 |
| Sep 17, 2025 | 55,300.00 | 55,300.00 | 53,900.00 | 54,800.00 | 54,800.00 | 0.74% | 15,774 |
| Sep 16, 2025 | 55,100.00 | 55,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | -0.73% | 22,563 |
| Sep 15, 2025 | 54,200.00 | 55,300.00 | 54,000.00 | 54,800.00 | 54,800.00 | 2.62% | 25,934 |
| Sep 12, 2025 | 54,400.00 | 54,400.00 | 53,100.00 | 53,400.00 | 53,400.00 | 0.19% | 10,172 |
| Sep 11, 2025 | 54,400.00 | 54,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.93% | 7,806 |
| Sep 10, 2025 | 54,500.00 | 54,600.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.92% | 8,593 |
| Sep 9, 2025 | 52,700.00 | 54,300.00 | 52,700.00 | 54,300.00 | 54,300.00 | 3.04% | 17,042 |
| Sep 8, 2025 | 52,800.00 | 53,100.00 | 51,600.00 | 52,700.00 | 52,700.00 | 0.96% | 12,648 |
| Sep 5, 2025 | 52,700.00 | 53,100.00 | 51,400.00 | 52,200.00 | 52,200.00 | 0.97% | 8,898 |
| Sep 4, 2025 | 51,700.00 | 51,800.00 | 50,900.00 | 51,700.00 | 51,700.00 | 1.37% | 4,613 |
| Sep 3, 2025 | 51,900.00 | 51,900.00 | 50,700.00 | 51,000.00 | 51,000.00 | -0.58% | 4,324 |
| Sep 2, 2025 | 52,900.00 | 52,900.00 | 51,300.00 | 51,300.00 | 51,300.00 | -1.35% | 7,040 |
| Sep 1, 2025 | 52,800.00 | 53,500.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.70% | 11,509 |
| Aug 29, 2025 | 52,800.00 | 53,050.00 | 52,200.00 | 52,900.00 | 52,900.00 | 1.34% | 13,555 |
| Aug 28, 2025 | 52,000.00 | 53,300.00 | 51,100.00 | 52,200.00 | 52,200.00 | 1.75% | 10,729 |
| Aug 27, 2025 | 51,700.00 | 52,100.00 | 50,600.00 | 51,300.00 | 51,300.00 | - | 7,483 |
| Aug 26, 2025 | 52,100.00 | 52,100.00 | 51,100.00 | 51,300.00 | 51,300.00 | -0.58% | 12,326 |
| Aug 25, 2025 | 51,700.00 | 52,300.00 | 50,700.00 | 51,600.00 | 51,600.00 | -0.19% | 12,056 |
| Aug 22, 2025 | 52,300.00 | 52,900.00 | 50,900.00 | 51,700.00 | 51,700.00 | 0.19% | 12,015 |
| Aug 21, 2025 | 51,000.00 | 52,500.00 | 50,500.00 | 51,600.00 | 51,600.00 | 3.30% | 26,174 |
| Aug 20, 2025 | 50,300.00 | 50,700.00 | 48,850.00 | 49,950.00 | 49,950.00 | -0.89% | 30,805 |
| Aug 19, 2025 | 51,700.00 | 51,800.00 | 50,400.00 | 50,400.00 | 50,400.00 | -2.70% | 18,625 |
| Aug 18, 2025 | 54,500.00 | 54,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | -1.71% | 8,385 |
| Aug 14, 2025 | 53,500.00 | 54,000.00 | 52,700.00 | 52,700.00 | 52,700.00 | -0.94% | 15,817 |
| Aug 13, 2025 | 54,800.00 | 54,800.00 | 52,400.00 | 53,200.00 | 53,200.00 | -0.56% | 19,138 |
| Aug 12, 2025 | 55,000.00 | 55,400.00 | 53,400.00 | 53,500.00 | 53,500.00 | -0.93% | 13,322 |
| Aug 11, 2025 | 55,700.00 | 55,900.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.88% | 15,944 |
| Aug 8, 2025 | 55,000.00 | 55,700.00 | 54,100.00 | 55,600.00 | 55,600.00 | 0.54% | 15,140 |
| Aug 7, 2025 | 56,300.00 | 56,400.00 | 54,800.00 | 55,300.00 | 54,800.00 | -1.07% | 10,375 |
| Aug 6, 2025 | 55,900.00 | 56,800.00 | 55,500.00 | 55,900.00 | 55,394.58 | 0.90% | 16,073 |
| Aug 5, 2025 | 53,400.00 | 56,100.00 | 53,400.00 | 55,400.00 | 54,899.10 | 4.33% | 56,158 |
| Aug 4, 2025 | 52,800.00 | 53,500.00 | 51,600.00 | 53,100.00 | 52,619.89 | 2.31% | 18,671 |
| Aug 1, 2025 | 54,700.00 | 54,700.00 | 51,700.00 | 51,900.00 | 51,430.74 | -5.12% | 27,045 |
| Jul 31, 2025 | 57,300.00 | 57,300.00 | 54,600.00 | 54,700.00 | 54,205.43 | -0.91% | 13,550 |
| Jul 30, 2025 | 57,000.00 | 57,000.00 | 55,200.00 | 55,200.00 | 54,700.90 | -0.72% | 15,649 |
| Jul 29, 2025 | 56,000.00 | 56,700.00 | 54,800.00 | 55,600.00 | 55,097.29 | 1.28% | 30,982 |
| Jul 28, 2025 | 55,400.00 | 56,500.00 | 53,900.00 | 54,900.00 | 54,403.62 | -3.35% | 52,787 |
| Jul 25, 2025 | 57,500.00 | 57,900.00 | 56,200.00 | 56,800.00 | 56,286.44 | -1.39% | 24,588 |
| Jul 24, 2025 | 59,800.00 | 59,800.00 | 57,400.00 | 57,600.00 | 57,079.20 | -3.19% | 33,003 |
| Jul 23, 2025 | 58,900.00 | 59,700.00 | 58,400.00 | 59,500.00 | 58,962.03 | 1.36% | 35,480 |
| Jul 22, 2025 | 58,800.00 | 60,000.00 | 58,300.00 | 58,700.00 | 58,169.26 | -1.18% | 28,639 |
| Jul 21, 2025 | 60,500.00 | 61,200.00 | 59,100.00 | 59,400.00 | 58,862.93 | -1.66% | 25,552 |
| Jul 18, 2025 | 62,400.00 | 62,500.00 | 59,800.00 | 60,400.00 | 59,853.89 | -3.21% | 28,049 |