SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 27,000.00 | 27,600.00 | 26,300.00 | 27,450.00 | 24,271.18 | 96,661 |
| 2024-07-24 | 27,000.00 | 27,800.00 | 26,750.00 | 27,250.00 | 24,094.34 | 138,205 |
| 2024-07-23 | 25,450.00 | 28,300.00 | 25,250.00 | 26,800.00 | 23,696.46 | 498,454 |
| 2024-07-22 | 25,350.00 | 25,350.00 | 24,950.00 | 25,250.00 | 22,325.95 | 18,462 |
| 2024-07-19 | 25,600.00 | 25,700.00 | 25,150.00 | 25,350.00 | 22,414.37 | 22,562 |
| 2024-07-18 | 25,000.00 | 25,700.00 | 24,750.00 | 25,650.00 | 22,679.63 | 34,134 |
| 2024-07-17 | 24,850.00 | 25,500.00 | 24,800.00 | 25,000.00 | 22,104.90 | 21,770 |
| 2024-07-16 | 24,900.00 | 25,000.00 | 24,650.00 | 24,850.00 | 21,972.27 | 13,587 |
| 2024-07-15 | 24,900.00 | 25,150.00 | 24,700.00 | 24,850.00 | 21,972.27 | 16,133 |
| 2024-07-12 | 25,000.00 | 25,250.00 | 24,800.00 | 24,850.00 | 21,972.27 | 14,719 |
| 2024-07-11 | 25,100.00 | 25,350.00 | 24,950.00 | 25,000.00 | 22,104.90 | 18,601 |
| 2024-07-10 | 25,000.00 | 25,450.00 | 24,900.00 | 25,100.00 | 22,193.32 | 22,806 |
| 2024-07-09 | 25,300.00 | 25,300.00 | 24,950.00 | 24,950.00 | 22,060.69 | 17,810 |
| 2024-07-08 | 24,950.00 | 25,400.00 | 24,950.00 | 25,200.00 | 22,281.74 | 15,488 |
| 2024-07-05 | 24,800.00 | 25,150.00 | 24,800.00 | 24,950.00 | 22,060.69 | 13,468 |
| 2024-07-04 | 24,650.00 | 24,900.00 | 24,400.00 | 24,700.00 | 21,839.64 | 24,573 |
| 2024-07-03 | 24,850.00 | 25,100.00 | 24,550.00 | 24,600.00 | 21,751.22 | 19,649 |
| 2024-07-02 | 25,000.00 | 25,100.00 | 24,750.00 | 24,850.00 | 21,972.27 | 17,954 |
| 2024-07-01 | 25,200.00 | 25,200.00 | 24,550.00 | 24,900.00 | 22,016.48 | 46,362 |
| 2024-06-28 | 25,400.00 | 25,400.00 | 25,000.00 | 25,150.00 | 22,237.53 | 13,170 |
| 2024-06-27 | 25,300.00 | 25,550.00 | 24,950.00 | 25,050.00 | 22,149.11 | 19,121 |
| 2024-06-26 | 25,600.00 | 25,600.00 | 25,000.00 | 25,300.00 | 22,370.16 | 22,755 |
| 2024-06-25 | 25,600.00 | 25,650.00 | 25,150.00 | 25,300.00 | 22,370.16 | 22,480 |
| 2024-06-24 | 26,400.00 | 26,400.00 | 25,500.00 | 25,600.00 | 22,635.42 | 28,294 |
| 2024-06-21 | 26,500.00 | 26,500.00 | 25,850.00 | 26,400.00 | 23,342.78 | 28,500 |
| 2024-06-20 | 26,300.00 | 26,600.00 | 26,150.00 | 26,450.00 | 23,386.99 | 11,240 |
| 2024-06-19 | 27,400.00 | 27,500.00 | 26,150.00 | 26,450.00 | 23,386.99 | 41,664 |
| 2024-06-18 | 26,850.00 | 27,350.00 | 26,600.00 | 27,300.00 | 24,138.55 | 27,612 |
| 2024-06-17 | 26,550.00 | 27,500.00 | 26,550.00 | 26,750.00 | 23,652.25 | 44,159 |
| 2024-06-14 | 26,250.00 | 26,950.00 | 26,150.00 | 26,450.00 | 23,386.99 | 51,188 |
| 2024-06-13 | 26,450.00 | 26,550.00 | 26,150.00 | 26,200.00 | 23,165.94 | 18,775 |
| 2024-06-12 | 25,750.00 | 26,800.00 | 25,750.00 | 26,450.00 | 23,386.99 | 35,456 |
| 2024-06-11 | 26,350.00 | 26,350.00 | 25,600.00 | 25,750.00 | 22,768.05 | 35,616 |
| 2024-06-10 | 25,650.00 | 26,250.00 | 25,500.00 | 26,000.00 | 22,989.10 | 18,480 |
| 2024-06-07 | 26,100.00 | 26,350.00 | 25,600.00 | 25,950.00 | 22,944.89 | 26,200 |
| 2024-06-05 | 26,550.00 | 26,700.00 | 26,100.00 | 26,100.00 | 23,077.52 | 28,538 |
| 2024-06-04 | 26,900.00 | 27,050.00 | 26,400.00 | 26,500.00 | 23,431.20 | 28,495 |
| 2024-06-03 | 26,900.00 | 27,300.00 | 26,500.00 | 26,900.00 | 23,784.88 | 30,341 |
| 2024-05-31 | 26,400.00 | 27,000.00 | 26,350.00 | 26,550.00 | 23,475.41 | 27,861 |
| 2024-05-30 | 27,000.00 | 27,000.00 | 26,450.00 | 26,500.00 | 23,431.20 | 33,262 |
| 2024-05-29 | 27,800.00 | 27,950.00 | 26,950.00 | 27,000.00 | 23,873.29 | 53,678 |
| 2024-05-28 | 28,050.00 | 28,500.00 | 27,850.00 | 27,900.00 | 24,669.07 | 49,706 |
| 2024-05-27 | 27,250.00 | 28,450.00 | 27,050.00 | 28,300.00 | 25,022.75 | 110,741 |
| 2024-05-24 | 27,300.00 | 27,850.00 | 27,200.00 | 27,250.00 | 24,094.34 | 64,626 |
| 2024-05-23 | 27,250.00 | 28,050.00 | 26,800.00 | 27,700.00 | 24,492.23 | 115,138 |
| 2024-05-22 | 25,600.00 | 27,300.00 | 25,450.00 | 27,250.00 | 24,094.34 | 124,840 |
| 2024-05-21 | 26,000.00 | 26,000.00 | 25,450.00 | 25,500.00 | 22,547.00 | 37,590 |
| 2024-05-20 | 26,500.00 | 26,500.00 | 25,600.00 | 25,600.00 | 22,635.42 | 46,402 |
| 2024-05-17 | 26,050.00 | 26,350.00 | 25,700.00 | 26,300.00 | 23,254.36 | 63,384 |
| 2024-05-16 | 24,900.00 | 26,050.00 | 24,900.00 | 26,000.00 | 22,989.10 | 65,585 |
| 2024-05-14 | 25,000.00 | 25,000.00 | 24,650.00 | 24,850.00 | 21,972.27 | 21,998 |
| 2024-05-13 | 25,500.00 | 25,500.00 | 24,600.00 | 24,900.00 | 22,016.48 | 44,712 |
| 2024-05-10 | 25,300.00 | 25,500.00 | 25,000.00 | 25,350.00 | 22,414.37 | 26,416 |
| 2024-05-09 | 25,000.00 | 26,100.00 | 25,000.00 | 25,300.00 | 22,370.16 | 82,201 |
| 2024-05-08 | 24,950.00 | 25,400.00 | 24,800.00 | 24,850.00 | 21,972.27 | 27,193 |
| 2024-05-07 | 24,950.00 | 25,450.00 | 24,600.00 | 24,950.00 | 22,060.69 | 43,724 |
| 2024-05-03 | 24,350.00 | 25,150.00 | 24,350.00 | 24,950.00 | 22,060.69 | 62,102 |
| 2024-05-02 | 24,600.00 | 24,600.00 | 24,150.00 | 24,300.00 | 21,485.97 | 55,692 |
| 2024-04-30 | 24,900.00 | 25,000.00 | 24,350.00 | 24,650.00 | 21,795.43 | 82,238 |
| 2024-04-29 | 25,850.00 | 26,000.00 | 24,800.00 | 24,950.00 | 22,060.69 | 148,296 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,300.0000 KRW |
| 2024-12-27 | 1,700.0000 KRW |
| 2023-12-27 | 1,700.0000 KRW |
| 2022-12-28 | 1,700.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.