SK Discovery Co., Ltd. (KRX:006120)
South Korea
· Delayed Price · Currency is KRW 61,800
-200 (-0.32%)
At close: Dec 5, 2025
SK Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62,500.00 | 62,600.00 | 61,300.00 | 61,800.00 | 61,800.00 | -0.32% | 14,505 |
| Dec 4, 2025 | 62,900.00 | 63,200.00 | 58,800.00 | 62,000.00 | 62,000.00 | -0.96% | 11,602 |
| Dec 3, 2025 | 62,400.00 | 63,700.00 | 58,500.00 | 62,600.00 | 62,600.00 | 0.32% | 19,594 |
| Dec 2, 2025 | 59,000.00 | 62,700.00 | 58,600.00 | 62,400.00 | 62,400.00 | 5.76% | 25,095 |
| Dec 1, 2025 | 60,000.00 | 60,600.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.50% | 19,576 |
| Nov 28, 2025 | 61,800.00 | 61,800.00 | 59,800.00 | 59,900.00 | 59,900.00 | -0.66% | 15,555 |
| Nov 27, 2025 | 63,100.00 | 63,100.00 | 60,300.00 | 60,300.00 | 60,300.00 | -2.90% | 9,787 |
| Nov 26, 2025 | 61,000.00 | 62,500.00 | 60,500.00 | 62,100.00 | 62,100.00 | 2.81% | 21,330 |
| Nov 25, 2025 | 61,000.00 | 63,000.00 | 60,300.00 | 60,400.00 | 60,400.00 | -0.82% | 18,009 |
| Nov 24, 2025 | 62,600.00 | 62,600.00 | 59,400.00 | 60,900.00 | 60,900.00 | -1.62% | 37,486 |
| Nov 21, 2025 | 64,500.00 | 64,500.00 | 61,500.00 | 61,900.00 | 61,900.00 | -5.06% | 30,950 |
| Nov 20, 2025 | 66,800.00 | 67,400.00 | 63,500.00 | 65,200.00 | 65,200.00 | -2.98% | 45,699 |
| Nov 19, 2025 | 65,900.00 | 68,300.00 | 65,300.00 | 67,200.00 | 67,200.00 | 2.91% | 110,938 |
| Nov 18, 2025 | 66,800.00 | 68,200.00 | 64,700.00 | 65,300.00 | 65,300.00 | -4.25% | 122,432 |
| Nov 17, 2025 | 62,500.00 | 68,300.00 | 62,500.00 | 68,200.00 | 68,200.00 | 9.12% | 158,429 |
| Nov 14, 2025 | 60,400.00 | 63,300.00 | 60,300.00 | 62,500.00 | 62,500.00 | 1.46% | 63,812 |
| Nov 13, 2025 | 62,100.00 | 62,100.00 | 60,800.00 | 61,600.00 | 61,600.00 | -0.65% | 16,848 |
| Nov 12, 2025 | 61,800.00 | 62,100.00 | 61,100.00 | 62,000.00 | 62,000.00 | 0.49% | 17,414 |
| Nov 11, 2025 | 61,500.00 | 62,100.00 | 60,000.00 | 61,700.00 | 61,700.00 | 0.33% | 33,057 |
| Nov 10, 2025 | 59,100.00 | 62,200.00 | 59,100.00 | 61,500.00 | 61,500.00 | 4.24% | 53,038 |
| Nov 7, 2025 | 57,900.00 | 59,000.00 | 55,100.00 | 59,000.00 | 59,000.00 | 1.20% | 25,532 |
| Nov 6, 2025 | 56,600.00 | 59,500.00 | 56,400.00 | 58,300.00 | 58,300.00 | 1.92% | 19,974 |
| Nov 5, 2025 | 57,900.00 | 57,900.00 | 54,500.00 | 57,200.00 | 57,200.00 | -1.72% | 30,333 |
| Nov 4, 2025 | 59,000.00 | 59,600.00 | 57,700.00 | 58,200.00 | 58,200.00 | -3.00% | 16,490 |
| Nov 3, 2025 | 59,100.00 | 60,600.00 | 58,500.00 | 60,000.00 | 60,000.00 | 1.18% | 39,542 |
| Oct 31, 2025 | 58,300.00 | 60,100.00 | 57,600.00 | 59,300.00 | 59,300.00 | 1.72% | 29,941 |
| Oct 30, 2025 | 60,300.00 | 60,900.00 | 57,900.00 | 58,300.00 | 58,300.00 | -4.58% | 24,860 |
| Oct 29, 2025 | 60,100.00 | 62,000.00 | 59,000.00 | 61,100.00 | 61,100.00 | 0.49% | 25,771 |
| Oct 28, 2025 | 57,700.00 | 61,000.00 | 56,600.00 | 60,800.00 | 60,800.00 | 5.19% | 62,713 |
| Oct 27, 2025 | 55,500.00 | 59,200.00 | 55,200.00 | 57,800.00 | 57,800.00 | 7.04% | 119,949 |
| Oct 24, 2025 | 53,400.00 | 54,200.00 | 52,500.00 | 54,000.00 | 54,000.00 | 2.86% | 29,648 |
| Oct 23, 2025 | 52,300.00 | 52,700.00 | 51,700.00 | 52,500.00 | 52,500.00 | 1.16% | 10,422 |
| Oct 22, 2025 | 50,400.00 | 52,000.00 | 49,950.00 | 51,900.00 | 51,900.00 | 3.59% | 15,889 |
| Oct 21, 2025 | 50,800.00 | 51,800.00 | 49,950.00 | 50,100.00 | 50,100.00 | -1.38% | 21,512 |
| Oct 20, 2025 | 50,800.00 | 50,900.00 | 47,250.00 | 50,800.00 | 50,800.00 | 0.99% | 11,403 |
| Oct 17, 2025 | 51,800.00 | 51,800.00 | 50,000.00 | 50,300.00 | 50,300.00 | -2.33% | 18,590 |
| Oct 16, 2025 | 52,000.00 | 52,900.00 | 51,000.00 | 51,500.00 | 51,500.00 | -0.96% | 11,214 |
| Oct 15, 2025 | 50,100.00 | 52,000.00 | 50,100.00 | 52,000.00 | 52,000.00 | 3.79% | 30,082 |
| Oct 14, 2025 | 51,100.00 | 51,700.00 | 50,100.00 | 50,100.00 | 50,100.00 | -1.76% | 21,010 |
| Oct 13, 2025 | 52,800.00 | 52,900.00 | 50,100.00 | 51,000.00 | 51,000.00 | -2.49% | 19,044 |
| Oct 10, 2025 | 54,600.00 | 54,800.00 | 52,100.00 | 52,300.00 | 52,300.00 | -3.86% | 21,286 |
| Oct 2, 2025 | 53,300.00 | 54,800.00 | 53,100.00 | 54,400.00 | 54,400.00 | 3.23% | 19,098 |
| Oct 1, 2025 | 54,000.00 | 54,100.00 | 52,300.00 | 52,700.00 | 52,700.00 | -2.23% | 17,692 |
| Sep 30, 2025 | 54,700.00 | 54,800.00 | 53,000.00 | 53,900.00 | 53,900.00 | -0.92% | 16,464 |
| Sep 29, 2025 | 52,900.00 | 54,400.00 | 52,900.00 | 54,400.00 | 54,400.00 | 3.03% | 9,943 |
| 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% | 16,336 |
| Sep 22, 2025 | 54,600.00 | 55,500.00 | 54,400.00 | 55,500.00 | 55,500.00 | 2.59% | 15,318 |
| 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% | 13,163 |
| Sep 17, 2025 | 55,300.00 | 55,300.00 | 53,900.00 | 54,800.00 | 54,800.00 | 0.74% | 15,327 |
| 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% | 25,018 |
| 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% | 16,567 |
| Sep 8, 2025 | 52,800.00 | 53,100.00 | 51,600.00 | 52,700.00 | 52,700.00 | 0.96% | 12,377 |
| 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% | 4,235 |
| Sep 2, 2025 | 52,900.00 | 52,900.00 | 51,300.00 | 51,300.00 | 51,300.00 | -1.35% | 6,912 |
| Sep 1, 2025 | 52,800.00 | 53,500.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.70% | 10,843 |
| 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 | - | 7,335 |
| 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% | 11,744 |
| 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% | 18,148 |
| 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% | 15,367 |
| 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 | 54,205.42 | -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 |
| Jul 17, 2025 | 63,000.00 | 63,100.00 | 61,700.00 | 62,400.00 | 61,835.80 | 0.81% | 24,475 |
| Jul 16, 2025 | 62,200.00 | 63,100.00 | 61,800.00 | 61,900.00 | 61,340.33 | -0.96% | 25,311 |
| Jul 15, 2025 | 61,600.00 | 62,700.00 | 61,400.00 | 62,500.00 | 61,934.90 | 1.46% | 19,934 |
| Jul 14, 2025 | 62,400.00 | 62,700.00 | 58,200.00 | 61,600.00 | 61,043.04 | -0.96% | 39,147 |
| Jul 11, 2025 | 64,500.00 | 64,800.00 | 62,000.00 | 62,200.00 | 61,637.61 | -2.81% | 26,619 |