SK Discovery Co., Ltd. (KRX:006120)
South Korea · Delayed Price · Currency is KRW 51,900
-2,800 (-5.12%)
At close: Aug 1, 2025, 3:30 PM KST
SK Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54,700.00 | 54,700.00 | 51,700.00 | 51,900.00 | 51,900.00 | -5.12% | 27,044 |
| Jul 31, 2025 | 57,300.00 | 57,300.00 | 54,600.00 | 54,700.00 | 54,700.00 | -0.91% | 13,550 |
| Jul 30, 2025 | 57,000.00 | 57,000.00 | 55,200.00 | 55,200.00 | 55,200.00 | -0.72% | 16,558 |
| Jul 29, 2025 | 56,000.00 | 56,700.00 | 54,800.00 | 55,600.00 | 55,600.00 | 1.28% | 31,142 |
| Jul 28, 2025 | 55,400.00 | 56,500.00 | 53,900.00 | 54,900.00 | 54,900.00 | -3.35% | 53,250 |
| Jul 25, 2025 | 57,500.00 | 57,900.00 | 56,200.00 | 56,800.00 | 56,800.00 | -1.39% | 24,588 |
| Jul 24, 2025 | 59,800.00 | 59,800.00 | 57,400.00 | 57,600.00 | 57,600.00 | -3.19% | 33,003 |
| Jul 23, 2025 | 58,900.00 | 59,700.00 | 58,400.00 | 59,500.00 | 59,500.00 | 1.36% | 35,480 |
| Jul 22, 2025 | 58,800.00 | 60,000.00 | 58,300.00 | 58,700.00 | 58,700.00 | -1.18% | 28,966 |
| Jul 21, 2025 | 60,500.00 | 61,200.00 | 59,100.00 | 59,400.00 | 59,400.00 | -1.66% | 25,552 |
| Jul 18, 2025 | 62,400.00 | 62,500.00 | 59,800.00 | 60,400.00 | 60,400.00 | -3.21% | 28,049 |
| Jul 17, 2025 | 63,000.00 | 63,100.00 | 61,700.00 | 62,400.00 | 62,400.00 | 0.81% | 24,475 |
| Jul 16, 2025 | 62,200.00 | 63,100.00 | 61,800.00 | 61,900.00 | 61,900.00 | -0.96% | 25,716 |
| Jul 15, 2025 | 61,600.00 | 62,700.00 | 61,400.00 | 62,500.00 | 62,500.00 | 1.46% | 19,934 |
| Jul 14, 2025 | 62,400.00 | 62,700.00 | 58,200.00 | 61,600.00 | 61,600.00 | -0.96% | 39,147 |
| Jul 11, 2025 | 64,500.00 | 64,800.00 | 62,000.00 | 62,200.00 | 62,200.00 | -2.81% | 26,619 |
| Jul 10, 2025 | 63,000.00 | 64,000.00 | 62,900.00 | 64,000.00 | 64,000.00 | 2.07% | 46,133 |
| Jul 9, 2025 | 62,000.00 | 62,900.00 | 61,000.00 | 62,700.00 | 62,700.00 | 1.95% | 31,768 |
| Jul 8, 2025 | 60,600.00 | 61,600.00 | 60,000.00 | 61,500.00 | 61,500.00 | 1.82% | 36,979 |
| Jul 7, 2025 | 58,600.00 | 60,700.00 | 58,500.00 | 60,400.00 | 60,400.00 | 3.25% | 39,911 |
| Jul 4, 2025 | 60,900.00 | 61,800.00 | 58,500.00 | 58,500.00 | 58,500.00 | -3.78% | 34,251 |
| Jul 3, 2025 | 60,300.00 | 62,500.00 | 59,800.00 | 60,800.00 | 60,800.00 | 0.83% | 56,867 |
| Jul 2, 2025 | 61,900.00 | 62,000.00 | 58,000.00 | 60,300.00 | 60,300.00 | -2.58% | 156,886 |
| Jul 1, 2025 | 59,800.00 | 62,900.00 | 59,600.00 | 61,900.00 | 61,900.00 | 5.45% | 154,558 |
| Jun 30, 2025 | 57,300.00 | 60,000.00 | 57,300.00 | 58,700.00 | 58,700.00 | 2.44% | 67,583 |
| Jun 27, 2025 | 57,000.00 | 58,600.00 | 56,600.00 | 57,300.00 | 57,300.00 | 3.43% | 52,419 |
| Jun 26, 2025 | 57,700.00 | 58,000.00 | 54,400.00 | 55,400.00 | 55,400.00 | -4.15% | 42,663 |
| Jun 25, 2025 | 56,300.00 | 58,200.00 | 56,300.00 | 57,800.00 | 57,800.00 | 2.85% | 69,692 |
| Jun 24, 2025 | 56,700.00 | 57,000.00 | 55,700.00 | 56,200.00 | 56,200.00 | 0.54% | 33,739 |
| Jun 23, 2025 | 53,000.00 | 56,700.00 | 53,000.00 | 55,900.00 | 55,900.00 | 3.52% | 75,428 |
| Jun 20, 2025 | 54,200.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.74% | 36,107 |
| Jun 19, 2025 | 53,200.00 | 54,600.00 | 52,400.00 | 54,400.00 | 54,400.00 | 3.23% | 48,771 |
| Jun 18, 2025 | 53,100.00 | 53,600.00 | 52,000.00 | 52,700.00 | 52,700.00 | -0.75% | 36,208 |
| Jun 17, 2025 | 54,400.00 | 54,900.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.03% | 33,882 |
| Jun 16, 2025 | 52,200.00 | 54,400.00 | 51,900.00 | 54,200.00 | 54,200.00 | 3.83% | 65,613 |
| Jun 13, 2025 | 54,000.00 | 54,800.00 | 50,200.00 | 52,200.00 | 52,200.00 | -2.43% | 64,965 |
| Jun 12, 2025 | 53,400.00 | 54,800.00 | 53,200.00 | 53,500.00 | 53,500.00 | -0.19% | 35,338 |
| Jun 11, 2025 | 53,100.00 | 54,000.00 | 51,900.00 | 53,600.00 | 53,600.00 | 2.10% | 54,010 |
| Jun 10, 2025 | 52,100.00 | 52,800.00 | 51,300.00 | 52,500.00 | 52,500.00 | 1.16% | 28,928 |
| Jun 9, 2025 | 52,100.00 | 53,600.00 | 51,200.00 | 51,900.00 | 51,900.00 | 0.58% | 74,534 |
| Jun 5, 2025 | 52,500.00 | 52,500.00 | 50,900.00 | 51,600.00 | 51,600.00 | -0.77% | 40,277 |
| Jun 4, 2025 | 48,100.00 | 52,300.00 | 48,100.00 | 52,000.00 | 52,000.00 | 8.56% | 133,403 |
| Jun 2, 2025 | 46,800.00 | 48,500.00 | 46,800.00 | 47,900.00 | 47,900.00 | 2.24% | 32,790 |
| May 30, 2025 | 49,050.00 | 49,050.00 | 46,750.00 | 46,850.00 | 46,850.00 | -3.40% | 36,498 |
| May 29, 2025 | 47,500.00 | 49,050.00 | 46,650.00 | 48,500.00 | 48,500.00 | 2.43% | 56,146 |
| May 28, 2025 | 45,600.00 | 47,350.00 | 45,600.00 | 47,350.00 | 47,350.00 | 4.07% | 63,609 |
| May 27, 2025 | 43,700.00 | 45,600.00 | 43,700.00 | 45,500.00 | 45,500.00 | 2.82% | 40,563 |
| May 26, 2025 | 43,650.00 | 44,500.00 | 43,650.00 | 44,250.00 | 44,250.00 | 0.23% | 16,068 |
| May 23, 2025 | 43,900.00 | 44,450.00 | 43,250.00 | 44,150.00 | 44,150.00 | 0.57% | 18,786 |
| May 22, 2025 | 45,400.00 | 45,800.00 | 43,450.00 | 43,900.00 | 43,900.00 | -3.52% | 29,558 |