SK Discovery Co., Ltd. - 006125.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36,550	35,750	35,750	36,550	35,750	1,768
August 14, 2025	36,600	36,300	36,300	37,075	36,200	2,661
August 13, 2025	36,950	36,550	36,550	36,950	36,350	3,131
August 12, 2025	37,450	36,900	36,900	37,750	36,600	3,315
August 11, 2025	39,200	37,450	37,450	39,350	37,300	4,567
August 08, 2025	39,100	39,100	39,100	39,150	38,650	1,295
August 07, 2025	39,050	39,000	39,000	39,950	38,550	2,458
August 06, 2025	39,050	39,050	39,050	40,000	38,800	2,203
August 05, 2025	37,450	38,900	38,900	38,900	37,400	2,868
August 04, 2025	36,400	37,200	37,200	37,250	36,100	2,871
August 01, 2025	37,900	36,450	36,450	37,900	36,100	6,534
July 31, 2025	38,500	37,900	37,900	38,500	37,850	3,519
July 30, 2025	38,800	38,350	38,350	39,050	38,250	4,019
July 29, 2025	38,950	38,800	38,800	39,500	38,650	4,307
July 28, 2025	40,700	38,950	38,950	40,700	38,100	13,949
July 25, 2025	40,800	40,650	40,650	40,800	40,400	3,315
July 24, 2025	41,900	40,800	40,800	42,050	40,650	3,019
July 23, 2025	42,350	41,850	41,850	42,500	41,450	2,815
July 22, 2025	42,600	41,650	41,650	42,600	40,650	4,754
July 21, 2025	42,150	42,400	42,400	43,300	41,950	2,220
July 18, 2025	43,750	42,150	42,150	43,750	42,100	9,717
July 17, 2025	44,950	43,750	43,750	45,000	43,500	6,965
July 16, 2025	45,100	44,900	44,900	45,600	44,800	3,232
July 15, 2025	45,500	45,100	45,100	45,500	44,800	1,771
July 14, 2025	45,250	45,300	45,300	45,500	44,850	3,926
July 11, 2025	45,600	45,250	45,250	45,850	44,750	3,834
July 10, 2025	45,500	45,350	45,350	45,550	44,550	4,269
July 09, 2025	44,100	44,850	44,850	44,950	44,100	4,195
July 08, 2025	43,300	44,100	44,100	44,100	43,050	3,428
July 07, 2025	42,300	43,550	43,550	43,550	42,300	4,597
July 04, 2025	44,600	42,600	42,600	44,600	42,600	3,905
July 03, 2025	44,000	44,300	44,300	44,700	43,800	4,298
July 02, 2025	44,450	44,000	44,000	44,450	42,900	5,829
July 01, 2025	43,250	44,300	44,300	44,700	43,250	7,471
June 30, 2025	42,800	43,500	43,500	43,900	42,800	7,368
June 27, 2025	42,050	43,200	43,200	43,800	42,050	9,321
June 26, 2025	41,700	41,900	41,900	43,300	40,850	5,169
June 25, 2025	41,750	42,200	42,200	42,750	41,250	12,860
June 24, 2025	42,100	42,350	42,350	43,000	41,800	4,805
June 23, 2025	40,050	42,500	42,500	42,550	40,000	10,850
June 20, 2025	40,000	40,200	40,200	40,500	39,700	8,981
June 19, 2025	39,650	40,250	40,250	40,850	39,500	11,568
June 18, 2025	40,100	39,600	39,600	41,000	39,600	5,417
June 17, 2025	40,600	40,750	40,750	41,600	40,450	3,308
June 16, 2025	39,800	41,100	41,100	41,250	39,750	6,824
June 13, 2025	40,300	40,500	40,500	40,850	39,600	7,645
June 12, 2025	40,200	40,850	40,850	41,100	39,900	5,424
June 11, 2025	39,900	39,950	39,950	40,350	39,450	10,807
June 10, 2025	40,200	39,800	39,800	40,550	39,800	9,595
June 09, 2025	39,950	40,400	40,400	41,000	39,750	8,974
June 05, 2025	39,900	39,950	39,950	40,500	39,750	7,788
June 04, 2025	38,000	40,150	40,150	40,450	37,750	11,078
June 02, 2025	37,650	37,900	37,900	38,650	37,500	17,766
May 30, 2025	39,150	37,650	37,650	39,250	37,150	13,669
May 29, 2025	37,500	39,150	39,150	39,450	37,500	6,373
May 28, 2025	37,300	38,100	38,100	38,500	37,300	3,924
May 27, 2025	36,000	37,500	37,500	37,700	35,900	10,831
May 26, 2025	36,000	36,200	36,200	36,400	36,000	4,710
May 23, 2025	36,000	35,950	35,950	36,850	35,800	12,605
May 22, 2025	36,000	36,000	36,000	36,650	35,750	8,803

SK Discovery Co., Ltd. (006125.KS) KSC