SK Discovery Co., Ltd. (KRX:006120)
South Korea · Delayed Price · Currency is KRW 52,500
+1,400 (2.74%)
May 22, 2026, 3:30 PM KST
SK Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 52,300.00 | 53,200.00 | 51,900.00 | 52,500.00 | 52,500.00 | 2.74% | 9,737 |
| May 21, 2026 | 51,300.00 | 52,000.00 | 50,700.00 | 51,100.00 | 51,100.00 | 2.00% | 13,006 |
| May 20, 2026 | 51,600.00 | 51,900.00 | 49,900.00 | 50,100.00 | 50,100.00 | -3.09% | 26,402 |
| May 19, 2026 | 52,500.00 | 53,100.00 | 51,200.00 | 51,700.00 | 51,700.00 | -1.90% | 26,284 |
| May 18, 2026 | 54,900.00 | 54,900.00 | 51,200.00 | 52,700.00 | 52,700.00 | -2.77% | 29,612 |
| May 15, 2026 | 55,900.00 | 56,900.00 | 52,200.00 | 54,200.00 | 54,200.00 | -0.55% | 76,714 |
| May 14, 2026 | 55,200.00 | 56,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | 0.74% | 16,888 |
| May 13, 2026 | 55,600.00 | 55,600.00 | 53,800.00 | 54,100.00 | 54,100.00 | -2.52% | 24,755 |
| May 12, 2026 | 56,900.00 | 57,500.00 | 54,900.00 | 55,500.00 | 55,500.00 | -2.46% | 24,655 |
| May 11, 2026 | 59,900.00 | 60,800.00 | 56,600.00 | 56,900.00 | 56,900.00 | -3.72% | 28,567 |
| May 8, 2026 | 60,500.00 | 60,500.00 | 58,100.00 | 59,100.00 | 59,100.00 | -2.15% | 40,690 |
| May 7, 2026 | 61,500.00 | 63,200.00 | 59,500.00 | 60,400.00 | 60,400.00 | -3.97% | 53,498 |
| May 6, 2026 | 56,800.00 | 63,900.00 | 55,400.00 | 62,900.00 | 62,900.00 | 13.13% | 124,118 |
| May 4, 2026 | 57,200.00 | 57,300.00 | 55,400.00 | 55,600.00 | 55,600.00 | -0.54% | 25,306 |
| Apr 30, 2026 | 59,000.00 | 59,000.00 | 55,900.00 | 55,900.00 | 55,900.00 | -5.25% | 77,851 |
| Apr 29, 2026 | 56,700.00 | 59,100.00 | 55,800.00 | 59,000.00 | 59,000.00 | 3.15% | 44,404 |
| Apr 28, 2026 | 58,100.00 | 58,800.00 | 57,200.00 | 57,200.00 | 57,200.00 | -1.72% | 20,259 |
| Apr 27, 2026 | 59,100.00 | 59,200.00 | 58,100.00 | 58,200.00 | 58,200.00 | -0.17% | 13,480 |
| Apr 24, 2026 | 58,300.00 | 58,700.00 | 57,400.00 | 58,300.00 | 58,300.00 | 1.04% | 16,808 |
| Apr 23, 2026 | 59,500.00 | 59,700.00 | 57,500.00 | 57,700.00 | 57,700.00 | -2.86% | 44,511 |
| Apr 22, 2026 | 59,500.00 | 59,600.00 | 58,700.00 | 59,400.00 | 59,400.00 | 0.51% | 17,489 |
| Apr 21, 2026 | 60,500.00 | 60,600.00 | 58,800.00 | 59,100.00 | 59,100.00 | -1.99% | 25,607 |
| Apr 20, 2026 | 63,100.00 | 63,400.00 | 60,300.00 | 60,300.00 | 60,300.00 | -5.04% | 29,710 |
| Apr 17, 2026 | 62,300.00 | 64,200.00 | 61,600.00 | 63,500.00 | 63,500.00 | 3.59% | 56,093 |
| Apr 16, 2026 | 66,000.00 | 68,200.00 | 61,000.00 | 61,300.00 | 61,300.00 | -7.68% | 151,274 |
| Apr 15, 2026 | 62,700.00 | 66,900.00 | 61,000.00 | 66,400.00 | 66,400.00 | 5.90% | 70,625 |
| Apr 14, 2026 | 60,600.00 | 63,300.00 | 60,200.00 | 62,700.00 | 62,700.00 | 4.33% | 75,235 |
| Apr 13, 2026 | 57,500.00 | 60,800.00 | 57,500.00 | 60,100.00 | 60,100.00 | 1.69% | 49,265 |
| Apr 10, 2026 | 56,400.00 | 59,200.00 | 56,000.00 | 59,100.00 | 59,100.00 | 4.60% | 38,067 |
| Apr 9, 2026 | 54,600.00 | 57,600.00 | 53,100.00 | 56,500.00 | 56,500.00 | 3.48% | 47,265 |
| Apr 8, 2026 | 52,800.00 | 54,800.00 | 52,600.00 | 54,600.00 | 54,600.00 | 5.81% | 34,818 |
| Apr 7, 2026 | 51,800.00 | 51,900.00 | 47,500.00 | 51,600.00 | 51,600.00 | 0.78% | 97,483 |
| Apr 6, 2026 | 52,100.00 | 52,800.00 | 50,700.00 | 51,200.00 | 51,200.00 | -0.78% | 40,492 |
| Apr 3, 2026 | 52,600.00 | 53,400.00 | 51,100.00 | 51,600.00 | 51,600.00 | -0.77% | 19,089 |
| Apr 2, 2026 | 53,100.00 | 54,700.00 | 51,900.00 | 52,000.00 | 52,000.00 | -2.80% | 26,385 |
| Apr 1, 2026 | 52,300.00 | 54,000.00 | 52,300.00 | 53,500.00 | 53,500.00 | 4.90% | 20,601 |
| Mar 31, 2026 | 52,200.00 | 52,900.00 | 50,800.00 | 51,000.00 | 51,000.00 | -2.30% | 20,333 |
| Mar 30, 2026 | 52,700.00 | 53,000.00 | 51,200.00 | 52,200.00 | 52,200.00 | -0.76% | 18,181 |
| Mar 27, 2026 | 53,800.00 | 54,200.00 | 52,900.00 | 54,100.00 | 52,600.00 | -2.35% | 45,135 |
| Mar 26, 2026 | 59,000.00 | 59,600.00 | 54,500.00 | 55,400.00 | 53,863.96 | -6.89% | 88,055 |
| Mar 25, 2026 | 56,700.00 | 60,400.00 | 56,000.00 | 59,500.00 | 57,850.28 | 0.85% | 53,520 |
| Mar 24, 2026 | 61,600.00 | 61,600.00 | 58,500.00 | 59,000.00 | 57,364.14 | -1.83% | 61,708 |
| Mar 23, 2026 | 61,300.00 | 62,200.00 | 59,100.00 | 60,100.00 | 58,433.64 | -3.99% | 79,288 |
| Mar 20, 2026 | 60,400.00 | 63,400.00 | 59,500.00 | 62,600.00 | 60,864.33 | 3.81% | 130,076 |
| Mar 19, 2026 | 60,300.00 | 61,800.00 | 58,300.00 | 60,300.00 | 58,628.10 | -1.95% | 101,867 |
| Mar 18, 2026 | 58,900.00 | 62,900.00 | 58,000.00 | 61,500.00 | 59,794.82 | 4.77% | 135,865 |
| Mar 17, 2026 | 57,000.00 | 59,600.00 | 56,400.00 | 58,700.00 | 57,072.46 | 2.62% | 84,417 |
| Mar 16, 2026 | 56,200.00 | 58,100.00 | 54,800.00 | 57,200.00 | 55,614.05 | 1.06% | 81,212 |
| Mar 13, 2026 | 55,200.00 | 57,100.00 | 54,500.00 | 56,600.00 | 55,030.68 | -0.18% | 73,298 |
| Mar 12, 2026 | 57,600.00 | 58,000.00 | 54,500.00 | 56,700.00 | 55,127.91 | -1.05% | 83,807 |