SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25,950.00 | 26,150.00 | 25,500.00 | 25,800.00 | 22,812.26 | 54,473 |
| 2024-04-25 | 26,350.00 | 26,500.00 | 25,500.00 | 25,900.00 | 22,900.68 | 81,825 |
| 2024-04-24 | 25,850.00 | 26,550.00 | 25,500.00 | 26,400.00 | 23,342.78 | 294,123 |
| 2024-04-23 | 23,150.00 | 25,600.00 | 22,950.00 | 25,100.00 | 22,193.32 | 326,180 |
| 2024-04-22 | 22,650.00 | 23,100.00 | 22,600.00 | 22,950.00 | 20,292.30 | 39,688 |
| 2024-04-19 | 22,400.00 | 22,650.00 | 22,150.00 | 22,550.00 | 19,938.62 | 23,269 |
| 2024-04-18 | 22,600.00 | 22,600.00 | 22,300.00 | 22,400.00 | 19,805.99 | 13,717 |
| 2024-04-17 | 22,500.00 | 22,550.00 | 22,250.00 | 22,400.00 | 19,805.99 | 16,548 |
| 2024-04-16 | 23,050.00 | 23,050.00 | 22,500.00 | 22,500.00 | 19,894.41 | 34,481 |
| 2024-04-15 | 22,400.00 | 23,100.00 | 22,250.00 | 22,850.00 | 20,203.88 | 39,560 |
| 2024-04-12 | 21,950.00 | 22,550.00 | 21,950.00 | 22,400.00 | 19,805.99 | 29,254 |
| 2024-04-11 | 22,050.00 | 22,100.00 | 21,850.00 | 21,950.00 | 19,408.10 | 22,051 |
| 2024-04-09 | 22,450.00 | 22,450.00 | 22,050.00 | 22,100.00 | 19,540.73 | 19,624 |
| 2024-04-08 | 22,600.00 | 22,700.00 | 22,150.00 | 22,200.00 | 19,629.15 | 19,815 |
| 2024-04-05 | 21,750.00 | 22,650.00 | 21,750.00 | 22,600.00 | 19,982.83 | 42,541 |
| 2024-04-04 | 21,850.00 | 21,950.00 | 21,600.00 | 21,700.00 | 19,187.06 | 48,169 |
| 2024-04-03 | 22,200.00 | 22,200.00 | 21,800.00 | 21,850.00 | 19,319.68 | 36,109 |
| 2024-04-02 | 22,400.00 | 22,500.00 | 22,150.00 | 22,150.00 | 19,584.94 | 33,644 |
| 2024-04-01 | 22,450.00 | 22,600.00 | 22,300.00 | 22,400.00 | 19,805.99 | 26,026 |
| 2024-03-29 | 22,400.00 | 22,800.00 | 22,250.00 | 22,350.00 | 19,761.78 | 27,295 |
| 2024-03-28 | 22,400.00 | 22,700.00 | 22,350.00 | 22,450.00 | 19,850.20 | 28,370 |
| 2024-03-27 | 22,850.00 | 22,850.00 | 22,350.00 | 22,400.00 | 19,805.99 | 55,482 |
| 2024-03-26 | 22,800.00 | 22,850.00 | 22,650.00 | 22,850.00 | 20,203.88 | 25,956 |
| 2024-03-25 | 22,750.00 | 22,750.00 | 22,500.00 | 22,650.00 | 20,027.04 | 20,136 |
| 2024-03-22 | 22,450.00 | 22,750.00 | 22,450.00 | 22,600.00 | 19,982.83 | 16,711 |
| 2024-03-21 | 22,650.00 | 22,700.00 | 22,400.00 | 22,500.00 | 19,894.41 | 23,899 |
| 2024-03-20 | 22,500.00 | 22,700.00 | 22,400.00 | 22,400.00 | 19,805.99 | 22,444 |
| 2024-03-19 | 23,050.00 | 23,050.00 | 22,500.00 | 22,500.00 | 19,894.41 | 41,193 |
| 2024-03-18 | 23,000.00 | 23,150.00 | 22,800.00 | 22,900.00 | 20,248.09 | 16,264 |
| 2024-03-15 | 23,000.00 | 23,100.00 | 22,900.00 | 22,900.00 | 20,248.09 | 25,416 |
| 2024-03-14 | 23,450.00 | 23,450.00 | 23,000.00 | 23,150.00 | 20,469.14 | 26,305 |
| 2024-03-13 | 23,500.00 | 23,600.00 | 23,200.00 | 23,200.00 | 20,513.35 | 18,466 |
| 2024-03-12 | 23,650.00 | 23,850.00 | 23,200.00 | 23,550.00 | 20,822.82 | 17,121 |
| 2024-03-11 | 23,450.00 | 23,800.00 | 23,250.00 | 23,700.00 | 20,955.45 | 15,962 |
| 2024-03-08 | 23,100.00 | 23,300.00 | 23,050.00 | 23,250.00 | 20,557.56 | 14,679 |
| 2024-03-07 | 23,200.00 | 23,500.00 | 23,000.00 | 23,100.00 | 20,424.93 | 14,296 |
| 2024-03-06 | 23,000.00 | 23,600.00 | 22,800.00 | 23,200.00 | 20,513.35 | 33,376 |
| 2024-03-05 | 22,950.00 | 23,200.00 | 22,650.00 | 22,750.00 | 20,115.46 | 19,992 |
| 2024-03-04 | 23,200.00 | 23,300.00 | 22,950.00 | 22,950.00 | 20,292.30 | 36,423 |
| 2024-02-29 | 23,350.00 | 23,400.00 | 23,100.00 | 23,150.00 | 20,469.14 | 16,429 |
| 2024-02-28 | 23,350.00 | 23,600.00 | 23,250.00 | 23,350.00 | 20,645.98 | 9,300 |
| 2024-02-27 | 23,600.00 | 23,850.00 | 23,350.00 | 23,350.00 | 20,645.98 | 13,469 |
| 2024-02-26 | 24,000.00 | 24,150.00 | 23,600.00 | 23,600.00 | 20,867.03 | 18,473 |
| 2024-02-23 | 24,000.00 | 24,050.00 | 23,750.00 | 24,000.00 | 21,220.71 | 17,399 |
| 2024-02-22 | 24,150.00 | 24,150.00 | 23,850.00 | 24,000.00 | 21,220.71 | 10,860 |
| 2024-02-21 | 23,700.00 | 24,250.00 | 23,650.00 | 24,100.00 | 21,309.13 | 16,389 |
| 2024-02-20 | 24,250.00 | 24,450.00 | 23,750.00 | 23,800.00 | 21,043.87 | 31,188 |
| 2024-02-19 | 23,500.00 | 24,600.00 | 23,450.00 | 24,450.00 | 21,618.59 | 48,708 |
| 2024-02-16 | 23,300.00 | 23,500.00 | 23,250.00 | 23,500.00 | 20,778.61 | 15,402 |
| 2024-02-15 | 23,600.00 | 23,700.00 | 23,300.00 | 23,350.00 | 20,645.98 | 26,783 |
| 2024-02-14 | 23,750.00 | 23,850.00 | 23,500.00 | 23,600.00 | 20,867.03 | 15,330 |
| 2024-02-13 | 23,650.00 | 23,950.00 | 23,600.00 | 23,750.00 | 20,999.66 | 15,456 |
| 2024-02-08 | 23,800.00 | 23,850.00 | 23,550.00 | 23,650.00 | 20,911.24 | 21,499 |
| 2024-02-07 | 23,500.00 | 23,750.00 | 23,500.00 | 23,700.00 | 20,955.45 | 21,527 |
| 2024-02-06 | 23,950.00 | 24,000.00 | 23,550.00 | 23,550.00 | 20,822.82 | 26,397 |
| 2024-02-05 | 24,200.00 | 24,200.00 | 23,800.00 | 24,050.00 | 21,264.92 | 21,693 |
| 2024-02-02 | 24,350.00 | 24,350.00 | 23,950.00 | 24,200.00 | 21,397.55 | 45,046 |
| 2024-02-01 | 23,900.00 | 24,300.00 | 23,450.00 | 24,200.00 | 21,397.55 | 30,431 |
| 2024-01-31 | 24,000.00 | 24,250.00 | 23,700.00 | 24,050.00 | 21,264.92 | 9,462 |
| 2024-01-30 | 24,150.00 | 24,400.00 | 24,050.00 | 24,050.00 | 21,264.92 | 21,162 |
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.