SK Discovery Co., Ltd. (KRX:006125)
South Korea
· Delayed Price · Currency is KRW 37,400
-500 (-1.32%)
Mar 9, 2026, 3:30 PM KST
SK Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37,900.00 | 37,950.00 | 36,300.00 | 37,400.00 | 37,400.00 | -1.32% | 3,236 |
| Mar 6, 2026 | 37,400.00 | 37,900.00 | 36,750.00 | 37,900.00 | 37,900.00 | 2.43% | 1,114 |
| Mar 5, 2026 | 37,800.00 | 38,000.00 | 35,150.00 | 37,000.00 | 37,000.00 | 3.35% | 8,279 |
| Mar 4, 2026 | 39,000.00 | 39,000.00 | 35,700.00 | 35,800.00 | 35,800.00 | -9.37% | 5,624 |
| Mar 3, 2026 | 40,100.00 | 40,150.00 | 39,500.00 | 39,500.00 | 39,500.00 | -1.50% | 5,734 |
| Feb 27, 2026 | 40,350.00 | 40,550.00 | 39,900.00 | 40,100.00 | 40,100.00 | -0.62% | 2,233 |
| Feb 26, 2026 | 41,000.00 | 41,000.00 | 40,100.00 | 40,350.00 | 40,350.00 | -0.74% | 4,354 |
| Feb 25, 2026 | 41,000.00 | 41,000.00 | 40,350.00 | 40,650.00 | 40,650.00 | -0.85% | 3,204 |
| Feb 24, 2026 | 41,300.00 | 41,350.00 | 40,550.00 | 41,000.00 | 41,000.00 | -0.24% | 1,522 |
| Feb 23, 2026 | 41,100.00 | 41,400.00 | 40,600.00 | 41,100.00 | 41,100.00 | 0.37% | 3,230 |
| Feb 20, 2026 | 40,100.00 | 41,000.00 | 39,900.00 | 40,950.00 | 40,950.00 | 2.76% | 4,751 |
| Feb 19, 2026 | 39,800.00 | 40,100.00 | 39,700.00 | 39,850.00 | 39,850.00 | 0.38% | 3,471 |
| Feb 13, 2026 | 39,350.00 | 40,100.00 | 39,200.00 | 39,700.00 | 39,700.00 | 0.89% | 1,941 |
| Feb 12, 2026 | 39,050.00 | 39,750.00 | 38,950.00 | 39,350.00 | 39,350.00 | 1.03% | 2,097 |
| Feb 11, 2026 | 38,850.00 | 39,150.00 | 38,700.00 | 38,950.00 | 38,950.00 | 0.13% | 670 |
| Feb 10, 2026 | 38,300.00 | 39,000.00 | 37,700.00 | 38,900.00 | 38,900.00 | 1.57% | 3,156 |
| Feb 9, 2026 | 37,250.00 | 38,300.00 | 37,250.00 | 38,300.00 | 38,300.00 | 2.82% | 2,374 |
| Feb 6, 2026 | 37,900.00 | 37,900.00 | 36,850.00 | 37,250.00 | 37,250.00 | -1.72% | 1,241 |
| Feb 5, 2026 | 37,850.00 | 38,150.00 | 37,100.00 | 37,900.00 | 37,900.00 | -0.39% | 5,755 |
| Feb 4, 2026 | 37,350.00 | 38,050.00 | 37,150.00 | 38,050.00 | 38,050.00 | 1.87% | 3,758 |
| Feb 3, 2026 | 37,100.00 | 37,700.00 | 37,000.00 | 37,350.00 | 37,350.00 | 0.67% | 12,014 |
| Feb 2, 2026 | 37,450.00 | 38,100.00 | 36,700.00 | 37,100.00 | 37,100.00 | -1.59% | 4,128 |
| Jan 30, 2026 | 38,100.00 | 38,350.00 | 37,450.00 | 37,700.00 | 37,700.00 | -1.57% | 10,511 |
| Jan 29, 2026 | 38,100.00 | 38,350.00 | 37,500.00 | 38,300.00 | 38,300.00 | 0.52% | 3,344 |
| Jan 28, 2026 | 39,300.00 | 39,300.00 | 37,400.00 | 38,100.00 | 38,100.00 | -3.05% | 7,058 |
| Jan 27, 2026 | 39,200.00 | 39,550.00 | 39,000.00 | 39,300.00 | 39,300.00 | 0.51% | 1,342 |
| Jan 26, 2026 | 40,000.00 | 40,000.00 | 39,000.00 | 39,100.00 | 39,100.00 | -1.88% | 2,214 |
| Jan 23, 2026 | 39,200.00 | 40,100.00 | 39,200.00 | 39,850.00 | 39,850.00 | -0.13% | 2,144 |
| Jan 22, 2026 | 39,900.00 | 40,050.00 | 39,500.00 | 39,900.00 | 39,900.00 | 0.50% | 2,053 |
| Jan 21, 2026 | 40,200.00 | 40,200.00 | 39,200.00 | 39,700.00 | 39,700.00 | -0.87% | 2,359 |
| Jan 20, 2026 | 39,300.00 | 40,250.00 | 39,300.00 | 40,050.00 | 40,050.00 | 1.78% | 2,663 |
| Jan 19, 2026 | 39,900.00 | 39,900.00 | 39,100.00 | 39,350.00 | 39,350.00 | -0.13% | 2,076 |
| Jan 16, 2026 | 39,450.00 | 39,800.00 | 39,350.00 | 39,400.00 | 39,400.00 | 0.38% | 1,939 |
| Jan 15, 2026 | 39,600.00 | 39,750.00 | 39,200.00 | 39,250.00 | 39,250.00 | -1.13% | 2,212 |
| Jan 14, 2026 | 39,500.00 | 39,700.00 | 38,800.00 | 39,700.00 | 39,700.00 | 1.02% | 2,608 |
| Jan 13, 2026 | 39,900.00 | 39,900.00 | 39,300.00 | 39,300.00 | 39,300.00 | -1.13% | 1,809 |
| Jan 12, 2026 | 39,350.00 | 39,800.00 | 38,550.00 | 39,750.00 | 39,750.00 | 1.02% | 2,641 |
| Jan 9, 2026 | 39,800.00 | 39,800.00 | 39,250.00 | 39,350.00 | 39,350.00 | -1.25% | 833 |
| Jan 8, 2026 | 40,400.00 | 40,400.00 | 39,500.00 | 39,850.00 | 39,850.00 | -0.50% | 659 |
| Jan 7, 2026 | 40,350.00 | 40,400.00 | 39,000.00 | 40,050.00 | 40,050.00 | -0.74% | 1,723 |
| Jan 6, 2026 | 40,000.00 | 40,350.00 | 40,000.00 | 40,350.00 | 40,350.00 | 0.75% | 1,310 |
| Jan 5, 2026 | 39,700.00 | 40,250.00 | 39,700.00 | 40,050.00 | 40,050.00 | 1.14% | 7,880 |
| Jan 2, 2026 | 39,000.00 | 39,850.00 | 38,650.00 | 39,600.00 | 39,600.00 | 1.93% | 6,058 |
| Dec 30, 2025 | 38,900.00 | 39,050.00 | 38,700.00 | 38,850.00 | 38,850.00 | 0.91% | 1,118 |
| Dec 29, 2025 | 38,750.00 | 38,750.00 | 38,050.00 | 38,500.00 | 38,500.00 | -0.65% | 2,802 |
| Dec 26, 2025 | 39,350.00 | 39,350.00 | 37,600.00 | 38,750.00 | 38,750.00 | -1.52% | 3,262 |
| Dec 24, 2025 | 39,450.00 | 40,750.00 | 39,100.00 | 39,350.00 | 39,350.00 | 0.13% | 2,117 |
| Dec 23, 2025 | 39,350.00 | 39,400.00 | 39,000.00 | 39,300.00 | 39,300.00 | -0.13% | 845 |
| Dec 22, 2025 | 39,800.00 | 39,800.00 | 39,250.00 | 39,350.00 | 39,350.00 | - | 1,230 |
| Dec 19, 2025 | 39,700.00 | 40,100.00 | 39,050.00 | 39,350.00 | 39,350.00 | -1.38% | 4,186 |
| Dec 18, 2025 | 40,000.00 | 40,150.00 | 39,600.00 | 39,900.00 | 39,900.00 | -0.99% | 1,281 |
| Dec 17, 2025 | 39,650.00 | 41,250.00 | 39,600.00 | 40,300.00 | 40,300.00 | 1.38% | 11,699 |
| Dec 16, 2025 | 39,750.00 | 39,900.00 | 39,300.00 | 39,750.00 | 39,750.00 | -0.38% | 3,953 |
| Dec 15, 2025 | 40,000.00 | 40,100.00 | 39,600.00 | 39,900.00 | 39,900.00 | -0.25% | 2,415 |
| Dec 12, 2025 | 39,300.00 | 40,000.00 | 39,150.00 | 40,000.00 | 40,000.00 | 1.78% | 2,592 |
| Dec 11, 2025 | 39,500.00 | 40,700.00 | 39,200.00 | 39,300.00 | 39,300.00 | -0.51% | 3,899 |
| Dec 10, 2025 | 39,900.00 | 39,950.00 | 39,100.00 | 39,500.00 | 39,500.00 | -1.13% | 9,532 |
| Dec 9, 2025 | 40,300.00 | 40,300.00 | 39,900.00 | 39,950.00 | 39,950.00 | -0.37% | 1,029 |
| Dec 8, 2025 | 39,600.00 | 40,350.00 | 39,450.00 | 40,100.00 | 40,100.00 | 0.63% | 5,266 |
| 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 |