SK Discovery Co., Ltd. (KRX:006125)
South Korea
· Delayed Price · Currency is KRW 39,850
+150 (0.38%)
At close: Dec 5, 2025
SK Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39,900.00 | 40,500.00 | 39,850.00 | 39,850.00 | 39,850.00 | 0.38% | 6,758 |
| Dec 4, 2025 | 39,900.00 | 40,000.00 | 39,550.00 | 39,700.00 | 39,700.00 | -0.50% | 696 |
| Dec 3, 2025 | 39,350.00 | 40,900.00 | 38,750.00 | 39,900.00 | 39,900.00 | 0.88% | 9,370 |
| Dec 2, 2025 | 37,900.00 | 40,050.00 | 37,900.00 | 39,550.00 | 39,550.00 | 2.99% | 7,761 |
| Dec 1, 2025 | 39,200.00 | 39,200.00 | 36,500.00 | 38,400.00 | 38,400.00 | -1.92% | 8,735 |
| Nov 28, 2025 | 39,550.00 | 39,700.00 | 38,600.00 | 39,150.00 | 39,150.00 | -0.38% | 3,513 |
| Nov 27, 2025 | 39,700.00 | 40,150.00 | 39,300.00 | 39,300.00 | 39,300.00 | -0.63% | 2,279 |
| Nov 26, 2025 | 39,400.00 | 39,850.00 | 39,200.00 | 39,550.00 | 39,550.00 | 1.41% | 5,173 |
| Nov 25, 2025 | 39,800.00 | 40,000.00 | 38,850.00 | 39,000.00 | 39,000.00 | -1.52% | 1,529 |
| Nov 24, 2025 | 40,400.00 | 40,400.00 | 38,800.00 | 39,600.00 | 39,600.00 | -0.13% | 9,154 |
| Nov 21, 2025 | 40,600.00 | 40,600.00 | 39,300.00 | 39,650.00 | 39,650.00 | -2.94% | 3,309 |
| Nov 20, 2025 | 41,500.00 | 41,600.00 | 40,800.00 | 40,850.00 | 40,850.00 | -1.57% | 2,456 |
| Nov 19, 2025 | 40,300.00 | 41,650.00 | 39,900.00 | 41,500.00 | 41,500.00 | 3.23% | 12,419 |
| Nov 18, 2025 | 41,200.00 | 42,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | -2.43% | 11,083 |
| Nov 17, 2025 | 39,950.00 | 41,450.00 | 39,650.00 | 41,200.00 | 41,200.00 | 3.78% | 8,516 |
| Nov 14, 2025 | 39,100.00 | 40,150.00 | 38,900.00 | 39,700.00 | 39,700.00 | 0.51% | 6,136 |
| Nov 13, 2025 | 38,750.00 | 40,250.00 | 38,750.00 | 39,500.00 | 39,500.00 | -0.63% | 2,649 |
| Nov 12, 2025 | 39,950.00 | 39,950.00 | 38,100.00 | 39,750.00 | 39,750.00 | - | 2,574 |
| Nov 11, 2025 | 39,800.00 | 40,200.00 | 39,350.00 | 39,750.00 | 39,750.00 | -0.75% | 3,838 |
| Nov 10, 2025 | 39,050.00 | 40,100.00 | 39,050.00 | 40,050.00 | 40,050.00 | 2.56% | 4,472 |
| Nov 7, 2025 | 38,550.00 | 39,300.00 | 37,100.00 | 39,050.00 | 39,050.00 | 1.30% | 12,118 |
| Nov 6, 2025 | 38,150.00 | 39,100.00 | 37,950.00 | 38,550.00 | 38,550.00 | 1.45% | 8,938 |
| Nov 5, 2025 | 38,750.00 | 38,750.00 | 36,800.00 | 38,000.00 | 38,000.00 | -1.94% | 8,032 |
| Nov 4, 2025 | 38,800.00 | 39,100.00 | 38,400.00 | 38,750.00 | 38,750.00 | 0.13% | 5,253 |
| Nov 3, 2025 | 38,600.00 | 39,250.00 | 38,400.00 | 38,700.00 | 38,700.00 | 0.26% | 4,605 |
| Oct 31, 2025 | 39,100.00 | 39,200.00 | 38,400.00 | 38,600.00 | 38,600.00 | -1.28% | 2,521 |
| Oct 30, 2025 | 39,900.00 | 39,900.00 | 38,250.00 | 39,100.00 | 39,100.00 | -2.01% | 3,650 |
| Oct 29, 2025 | 40,050.00 | 40,200.00 | 39,150.00 | 39,900.00 | 39,900.00 | -0.13% | 3,518 |
| Oct 28, 2025 | 38,400.00 | 40,050.00 | 37,750.00 | 39,950.00 | 39,950.00 | 4.31% | 8,693 |
| Oct 27, 2025 | 37,050.00 | 39,300.00 | 37,050.00 | 38,300.00 | 38,300.00 | 3.37% | 10,886 |
| Oct 24, 2025 | 36,350.00 | 37,100.00 | 36,200.00 | 37,050.00 | 37,050.00 | 1.79% | 5,743 |
| Oct 23, 2025 | 36,350.00 | 36,650.00 | 36,100.00 | 36,400.00 | 36,400.00 | 0.14% | 1,991 |
| Oct 22, 2025 | 35,200.00 | 36,400.00 | 34,800.00 | 36,350.00 | 36,350.00 | 3.27% | 4,455 |
| Oct 21, 2025 | 35,250.00 | 35,350.00 | 34,550.00 | 35,200.00 | 35,200.00 | 0.57% | 6,347 |
| Oct 20, 2025 | 35,100.00 | 35,450.00 | 34,650.00 | 35,000.00 | 35,000.00 | -0.71% | 5,557 |
| Oct 17, 2025 | 35,900.00 | 35,900.00 | 35,000.00 | 35,250.00 | 35,250.00 | -0.84% | 1,878 |
| Oct 16, 2025 | 35,900.00 | 35,950.00 | 35,450.00 | 35,550.00 | 35,550.00 | -1.25% | 1,364 |
| Oct 15, 2025 | 34,500.00 | 36,000.00 | 34,450.00 | 36,000.00 | 36,000.00 | 4.96% | 2,732 |
| Oct 14, 2025 | 35,250.00 | 35,600.00 | 34,300.00 | 34,300.00 | 34,300.00 | -2.70% | 2,527 |
| Oct 13, 2025 | 36,150.00 | 36,150.00 | 35,150.00 | 35,250.00 | 35,250.00 | -2.49% | 5,903 |
| Oct 10, 2025 | 37,150.00 | 37,150.00 | 36,100.00 | 36,150.00 | 36,150.00 | -2.30% | 4,940 |
| Oct 2, 2025 | 37,000.00 | 37,450.00 | 36,600.00 | 37,000.00 | 37,000.00 | 1.37% | 2,383 |
| Oct 1, 2025 | 36,950.00 | 36,950.00 | 36,350.00 | 36,500.00 | 36,500.00 | -1.75% | 2,499 |
| Sep 30, 2025 | 37,350.00 | 37,500.00 | 36,850.00 | 37,150.00 | 37,150.00 | -0.54% | 342 |
| Sep 29, 2025 | 36,400.00 | 37,850.00 | 36,300.00 | 37,350.00 | 37,350.00 | 3.89% | 9,295 |
| Sep 26, 2025 | 37,100.00 | 37,100.00 | 35,700.00 | 35,950.00 | 35,950.00 | -2.18% | 2,825 |
| Sep 25, 2025 | 36,950.00 | 36,950.00 | 36,650.00 | 36,750.00 | 36,750.00 | -0.54% | 779 |
| Sep 24, 2025 | 37,450.00 | 37,450.00 | 36,600.00 | 36,950.00 | 36,950.00 | -0.14% | 4,397 |
| Sep 23, 2025 | 37,750.00 | 37,750.00 | 36,750.00 | 37,000.00 | 37,000.00 | -1.33% | 2,529 |
| Sep 22, 2025 | 37,200.00 | 37,600.00 | 37,200.00 | 37,500.00 | 37,500.00 | 0.94% | 2,720 |
| Sep 19, 2025 | 37,650.00 | 37,700.00 | 36,800.00 | 37,150.00 | 37,150.00 | -1.20% | 5,598 |
| Sep 18, 2025 | 37,850.00 | 37,850.00 | 37,350.00 | 37,600.00 | 37,600.00 | -0.66% | 1,102 |
| Sep 17, 2025 | 38,150.00 | 38,150.00 | 37,450.00 | 37,850.00 | 37,850.00 | -0.26% | 2,072 |
| Sep 16, 2025 | 37,750.00 | 38,300.00 | 37,650.00 | 37,950.00 | 37,950.00 | 1.20% | 2,692 |
| Sep 15, 2025 | 37,250.00 | 37,850.00 | 36,100.00 | 37,500.00 | 37,500.00 | 0.67% | 7,248 |
| Sep 12, 2025 | 37,150.00 | 37,300.00 | 36,700.00 | 37,250.00 | 37,250.00 | 0.27% | 2,089 |
| Sep 11, 2025 | 37,100.00 | 37,350.00 | 36,850.00 | 37,150.00 | 37,150.00 | 0.41% | 2,338 |
| Sep 10, 2025 | 36,900.00 | 37,300.00 | 36,550.00 | 37,000.00 | 37,000.00 | 0.27% | 3,141 |
| Sep 9, 2025 | 36,900.00 | 36,950.00 | 36,550.00 | 36,900.00 | 36,900.00 | 1.65% | 1,868 |
| Sep 8, 2025 | 36,250.00 | 36,500.00 | 35,700.00 | 36,300.00 | 36,300.00 | 0.69% | 3,371 |
| Sep 5, 2025 | 35,900.00 | 36,050.00 | 35,700.00 | 36,050.00 | 36,050.00 | 0.98% | 706 |
| Sep 4, 2025 | 35,600.00 | 35,900.00 | 35,500.00 | 35,700.00 | 35,700.00 | 0.71% | 2,624 |
| Sep 3, 2025 | 35,950.00 | 35,950.00 | 35,300.00 | 35,450.00 | 35,450.00 | -1.25% | 4,052 |
| Sep 2, 2025 | 36,000.00 | 36,050.00 | 35,500.00 | 35,900.00 | 35,900.00 | 0.14% | 2,401 |
| Sep 1, 2025 | 35,850.00 | 35,850.00 | 35,250.00 | 35,850.00 | 35,850.00 | 0.42% | 662 |
| Aug 29, 2025 | 35,850.00 | 35,900.00 | 35,600.00 | 35,700.00 | 35,700.00 | - | 683 |
| Aug 28, 2025 | 35,950.00 | 36,150.00 | 35,100.00 | 35,700.00 | 35,700.00 | 1.13% | 3,770 |
| Aug 27, 2025 | 35,950.00 | 35,950.00 | 34,950.00 | 35,300.00 | 35,300.00 | -0.70% | 4,066 |
| Aug 26, 2025 | 35,950.00 | 35,950.00 | 35,400.00 | 35,550.00 | 35,550.00 | -1.11% | 2,395 |
| Aug 25, 2025 | 35,950.00 | 35,950.00 | 35,700.00 | 35,950.00 | 35,950.00 | 0.98% | 684 |
| Aug 22, 2025 | 36,100.00 | 36,600.00 | 35,500.00 | 35,600.00 | 35,600.00 | -0.70% | 3,782 |
| Aug 21, 2025 | 35,950.00 | 35,950.00 | 35,050.00 | 35,850.00 | 35,850.00 | 2.58% | 2,633 |
| Aug 20, 2025 | 35,900.00 | 35,900.00 | 34,050.00 | 34,950.00 | 34,950.00 | -1.13% | 10,249 |
| Aug 19, 2025 | 36,000.00 | 36,000.00 | 34,950.00 | 35,350.00 | 35,350.00 | -1.12% | 4,657 |
| Aug 18, 2025 | 36,550.00 | 36,550.00 | 35,750.00 | 35,750.00 | 35,750.00 | -1.52% | 1,697 |
| Aug 14, 2025 | 36,600.00 | 37,075.00 | 36,200.00 | 36,300.00 | 36,300.00 | -0.68% | 2,640 |
| Aug 13, 2025 | 36,950.00 | 36,950.00 | 36,350.00 | 36,550.00 | 36,550.00 | -0.95% | 3,131 |
| Aug 12, 2025 | 37,450.00 | 37,750.00 | 36,600.00 | 36,900.00 | 36,900.00 | -1.47% | 3,278 |
| Aug 11, 2025 | 39,200.00 | 39,350.00 | 37,300.00 | 37,450.00 | 37,450.00 | -4.22% | 4,567 |
| Aug 8, 2025 | 39,100.00 | 39,150.00 | 38,650.00 | 39,100.00 | 39,100.00 | -1.01% | 1,279 |
| Aug 7, 2025 | 39,050.00 | 39,950.00 | 38,550.00 | 39,500.00 | 39,000.00 | 1.15% | 2,541 |
| Aug 6, 2025 | 39,050.00 | 40,000.00 | 38,800.00 | 39,050.00 | 38,555.70 | 0.39% | 2,203 |
| Aug 5, 2025 | 37,450.00 | 38,900.00 | 37,400.00 | 38,900.00 | 38,407.59 | 4.57% | 2,849 |
| Aug 4, 2025 | 36,400.00 | 37,250.00 | 36,100.00 | 37,200.00 | 36,729.11 | 2.06% | 2,838 |
| Aug 1, 2025 | 37,900.00 | 37,900.00 | 36,100.00 | 36,450.00 | 35,988.61 | -3.83% | 6,534 |
| Jul 31, 2025 | 38,500.00 | 38,500.00 | 37,850.00 | 37,900.00 | 37,420.25 | -1.17% | 3,519 |
| Jul 30, 2025 | 38,800.00 | 39,050.00 | 38,250.00 | 38,350.00 | 37,864.56 | -1.16% | 4,019 |
| Jul 29, 2025 | 38,950.00 | 39,500.00 | 38,650.00 | 38,800.00 | 38,308.86 | -0.39% | 4,307 |
| Jul 28, 2025 | 40,700.00 | 40,700.00 | 38,100.00 | 38,950.00 | 38,456.96 | -4.18% | 13,949 |
| Jul 25, 2025 | 40,800.00 | 40,800.00 | 40,400.00 | 40,650.00 | 40,135.44 | -0.37% | 3,296 |
| Jul 24, 2025 | 41,900.00 | 42,050.00 | 40,650.00 | 40,800.00 | 40,283.54 | -2.51% | 3,019 |
| Jul 23, 2025 | 42,350.00 | 42,500.00 | 41,450.00 | 41,850.00 | 41,320.25 | 0.48% | 2,815 |
| Jul 22, 2025 | 42,600.00 | 42,600.00 | 40,650.00 | 41,650.00 | 41,122.78 | -1.77% | 4,745 |
| Jul 21, 2025 | 42,150.00 | 43,300.00 | 41,950.00 | 42,400.00 | 41,863.29 | 0.59% | 2,382 |
| Jul 18, 2025 | 43,750.00 | 43,750.00 | 42,100.00 | 42,150.00 | 41,616.46 | -3.66% | 9,717 |
| Jul 17, 2025 | 44,950.00 | 45,000.00 | 43,500.00 | 43,750.00 | 43,196.20 | -2.56% | 6,965 |
| Jul 16, 2025 | 45,100.00 | 45,600.00 | 44,800.00 | 44,900.00 | 44,331.65 | -0.44% | 3,231 |
| Jul 15, 2025 | 45,500.00 | 45,500.00 | 44,800.00 | 45,100.00 | 44,529.11 | -0.44% | 1,771 |
| Jul 14, 2025 | 45,250.00 | 45,500.00 | 44,850.00 | 45,300.00 | 44,726.58 | 0.11% | 3,926 |
| Jul 11, 2025 | 45,600.00 | 45,850.00 | 44,750.00 | 45,250.00 | 44,677.22 | -0.22% | 3,835 |