SGC Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23,550.00	24,200.00	23,350.00	24,150.00	21,353.34	50,365
2024-01-26	23,050.00	23,500.00	23,050.00	23,400.00	20,690.19	15,159
2024-01-25	23,300.00	23,300.00	22,950.00	23,250.00	20,557.56	32,467
2024-01-24	23,450.00	23,500.00	23,150.00	23,250.00	20,557.56	19,507
2024-01-23	23,750.00	23,750.00	23,300.00	23,400.00	20,690.19	23,254
2024-01-22	23,650.00	23,650.00	23,150.00	23,550.00	20,822.82	41,460
2024-01-19	24,000.00	24,150.00	23,600.00	23,650.00	20,911.24	32,812
2024-01-18	24,550.00	24,550.00	23,900.00	24,100.00	21,309.13	44,138
2024-01-17	24,950.00	24,950.00	24,350.00	24,550.00	21,707.01	23,680
2024-01-16	25,100.00	25,250.00	24,600.00	24,950.00	22,060.69	48,852
2024-01-15	24,950.00	25,200.00	24,700.00	25,100.00	22,193.32	26,425
2024-01-12	25,300.00	25,400.00	24,900.00	25,050.00	22,149.11	29,482
2024-01-11	25,750.00	26,000.00	25,250.00	25,300.00	22,370.16	24,745
2024-01-10	25,800.00	26,050.00	25,500.00	25,750.00	22,768.05	16,437
2024-01-09	25,750.00	25,950.00	25,600.00	25,850.00	22,856.47	18,211
2024-01-08	25,950.00	26,300.00	25,450.00	25,750.00	22,768.05	30,045
2024-01-05	26,500.00	26,500.00	25,900.00	25,950.00	22,944.89	26,261
2024-01-04	26,450.00	26,750.00	26,250.00	26,300.00	23,254.36	26,428
2024-01-03	26,550.00	26,950.00	26,450.00	26,550.00	23,475.41	25,355
2024-01-02	27,150.00	27,150.00	26,550.00	26,550.00	23,475.41	43,175
2023-12-28	26,750.00	27,400.00	26,550.00	27,300.00	24,138.55	19,615
2023-12-27	26,900.00	27,300.00	26,300.00	26,750.00	23,652.25	97,138
2023-12-26	28,050.00	28,600.00	28,050.00	28,250.00	23,475.41	64,714
2023-12-22	28,150.00	28,150.00	27,850.00	28,050.00	23,309.21	15,656
2023-12-21	27,750.00	28,100.00	27,750.00	27,850.00	23,143.01	33,019
2023-12-20	27,850.00	28,250.00	27,750.00	28,050.00	23,309.21	28,130
2023-12-19	27,750.00	28,000.00	27,650.00	27,850.00	23,143.01	20,797
2023-12-18	27,850.00	27,950.00	27,500.00	27,950.00	23,226.11	34,312
2023-12-15	28,000.00	28,250.00	27,800.00	27,850.00	23,143.01	33,290
2023-12-14	27,750.00	28,150.00	27,700.00	27,900.00	23,184.56	39,670
2023-12-13	28,550.00	28,600.00	27,700.00	27,750.00	23,059.91	63,650
2023-12-12	28,800.00	28,800.00	28,550.00	28,550.00	23,724.70	20,915
2023-12-11	28,550.00	28,850.00	28,400.00	28,600.00	23,766.25	16,501
2023-12-08	28,800.00	29,150.00	28,450.00	28,550.00	23,724.70	23,000
2023-12-07	28,550.00	29,350.00	28,500.00	28,900.00	24,015.55	27,951
2023-12-06	29,150.00	29,450.00	28,450.00	28,900.00	24,015.55	36,852
2023-12-05	29,700.00	29,750.00	29,100.00	29,150.00	24,223.30	30,331
2023-12-04	29,150.00	29,700.00	28,900.00	29,700.00	24,680.34	61,775
2023-12-01	29,000.00	29,450.00	28,850.00	29,050.00	24,140.20	58,166
2023-11-30	29,100.00	29,300.00	28,600.00	28,850.00	23,974.00	113,016
2023-11-29	28,150.00	29,400.00	28,100.00	29,100.00	24,181.75	90,975
2023-11-28	28,650.00	28,700.00	27,750.00	28,100.00	23,350.76	60,116
2023-11-27	28,550.00	29,000.00	27,900.00	28,700.00	23,849.35	57,150
2023-11-24	27,600.00	28,550.00	27,500.00	28,450.00	23,641.60	45,689
2023-11-23	28,050.00	28,150.00	27,500.00	27,600.00	22,935.26	25,944
2023-11-22	27,950.00	27,950.00	27,700.00	27,900.00	23,184.56	17,655
2023-11-21	28,350.00	28,400.00	27,800.00	27,800.00	23,101.46	31,001
2023-11-20	28,300.00	28,450.00	27,950.00	28,350.00	23,558.51	19,091
2023-11-17	28,900.00	28,900.00	28,100.00	28,300.00	23,516.96	41,674
2023-11-16	27,850.00	29,000.00	27,750.00	28,900.00	24,015.55	122,423
2023-11-15	27,800.00	27,850.00	27,450.00	27,700.00	23,018.36	30,449
2023-11-14	27,300.00	27,750.00	27,300.00	27,450.00	22,810.62	23,317
2023-11-13	26,950.00	27,300.00	26,700.00	27,200.00	22,602.87	21,935
2023-11-10	27,300.00	27,400.00	26,900.00	26,900.00	22,353.57	17,794
2023-11-09	26,900.00	27,450.00	26,850.00	27,300.00	22,685.97	18,549
2023-11-08	26,950.00	27,300.00	26,500.00	27,000.00	22,436.67	18,524
2023-11-07	27,400.00	27,400.00	26,450.00	26,900.00	22,353.57	25,824
2023-11-06	27,500.00	27,550.00	27,050.00	27,300.00	22,685.97	27,127
2023-11-03	27,150.00	27,700.00	27,000.00	27,300.00	22,685.97	18,587
2023-11-02	27,950.00	27,950.00	26,950.00	27,150.00	22,561.32	40,544

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.