SGC Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27,000.00	27,900.00	26,950.00	27,650.00	22,976.81	58,329
2023-10-31	27,650.00	27,650.00	26,650.00	26,950.00	22,395.12	43,340
2023-10-30	26,600.00	27,600.00	26,500.00	27,550.00	22,893.71	57,192
2023-10-27	27,350.00	27,450.00	26,450.00	26,600.00	22,104.28	78,624
2023-10-26	26,050.00	28,650.00	25,800.00	26,850.00	22,312.02	335,309
2023-10-25	25,850.00	26,300.00	25,300.00	26,200.00	21,771.88	32,368
2023-10-24	25,600.00	26,200.00	25,200.00	25,800.00	21,439.49	21,640
2023-10-23	26,150.00	26,500.00	25,550.00	25,850.00	21,481.04	37,528
2023-10-20	25,700.00	26,850.00	25,250.00	26,450.00	21,979.63	59,877
2023-10-19	26,650.00	26,700.00	25,300.00	26,000.00	21,605.68	70,701
2023-10-18	26,400.00	27,100.00	26,250.00	26,700.00	22,187.38	88,662
2023-10-17	25,800.00	26,600.00	25,750.00	26,400.00	21,938.08	38,511
2023-10-16	26,100.00	26,350.00	25,800.00	25,800.00	21,439.49	16,166
2023-10-13	26,250.00	26,350.00	26,000.00	26,300.00	21,854.98	15,254
2023-10-12	26,000.00	26,350.00	25,600.00	26,200.00	21,771.88	21,538
2023-10-11	25,300.00	26,000.00	25,300.00	25,800.00	21,439.49	20,196
2023-10-10	24,450.00	26,000.00	24,450.00	25,500.00	21,190.19	58,436
2023-10-06	24,000.00	24,400.00	23,800.00	24,400.00	20,276.10	23,877
2023-10-05	24,550.00	24,700.00	24,000.00	24,050.00	19,985.26	52,315
2023-10-04	25,450.00	25,500.00	24,650.00	24,700.00	20,525.40	36,065
2023-09-27	25,200.00	25,750.00	25,200.00	25,700.00	21,356.39	15,970
2023-09-26	26,100.00	26,300.00	25,700.00	25,900.00	21,522.59	15,502
2023-09-25	26,250.00	26,500.00	26,100.00	26,300.00	21,854.98	15,335
2023-09-22	26,550.00	26,700.00	26,200.00	26,300.00	21,854.98	28,117
2023-09-21	27,000.00	27,500.00	26,700.00	26,750.00	22,228.92	40,016
2023-09-20	26,700.00	27,300.00	26,400.00	27,250.00	22,644.42	51,362
2023-09-19	26,650.00	26,650.00	26,450.00	26,650.00	22,145.83	15,289
2023-09-18	26,950.00	27,000.00	26,550.00	26,750.00	22,228.92	13,844
2023-09-15	26,950.00	27,200.00	26,650.00	26,900.00	22,353.57	46,059
2023-09-14	26,050.00	27,000.00	26,050.00	26,950.00	22,395.12	65,280
2023-09-13	26,100.00	26,500.00	26,000.00	26,200.00	21,771.88	35,597
2023-09-12	26,500.00	26,700.00	26,100.00	26,200.00	21,771.88	32,282
2023-09-11	26,700.00	26,900.00	25,850.00	26,700.00	22,187.38	42,186
2023-09-08	25,050.00	26,800.00	25,050.00	26,700.00	22,187.38	136,636
2023-09-07	25,000.00	25,250.00	24,800.00	24,950.00	20,733.15	11,644
2023-09-06	25,250.00	25,400.00	24,850.00	25,250.00	20,982.44	25,971
2023-09-05	25,700.00	25,750.00	25,200.00	25,300.00	21,023.99	15,198
2023-09-04	25,800.00	25,800.00	25,350.00	25,700.00	21,356.39	11,442
2023-09-01	26,200.00	26,200.00	25,750.00	25,750.00	21,397.94	15,685
2023-08-31	26,100.00	26,350.00	25,950.00	26,300.00	21,854.98	21,978
2023-08-30	25,700.00	26,200.00	25,700.00	26,100.00	21,688.78	23,385
2023-08-29	25,150.00	25,850.00	25,150.00	25,850.00	21,481.04	9,584
2023-08-28	24,800.00	25,550.00	24,800.00	25,350.00	21,065.54	11,399
2023-08-25	24,650.00	25,150.00	24,650.00	24,900.00	20,691.60	9,329
2023-08-24	24,750.00	25,250.00	24,650.00	24,800.00	20,608.50	14,949
2023-08-23	25,200.00	25,300.00	24,800.00	24,850.00	20,650.05	12,704
2023-08-22	25,400.00	25,650.00	25,250.00	25,250.00	20,982.44	16,115
2023-08-21	25,400.00	25,700.00	25,150.00	25,600.00	21,273.29	14,054
2023-08-18	25,050.00	25,950.00	24,500.00	25,650.00	21,314.84	24,603
2023-08-17	25,450.00	25,450.00	24,700.00	25,200.00	20,940.89	13,221
2023-08-16	26,000.00	26,100.00	25,500.00	25,550.00	21,231.74	21,641
2023-08-14	26,300.00	26,700.00	26,000.00	26,250.00	21,813.43	25,468
2023-08-11	26,150.00	26,400.00	25,900.00	26,300.00	21,854.98	14,130
2023-08-10	26,050.00	26,550.00	25,800.00	26,000.00	21,605.68	29,079
2023-08-09	25,750.00	26,050.00	25,700.00	26,050.00	21,647.23	13,262
2023-08-08	25,800.00	26,700.00	25,600.00	25,950.00	21,564.13	35,424
2023-08-07	26,200.00	26,200.00	25,450.00	26,100.00	21,688.78	30,265
2023-08-04	25,550.00	26,350.00	25,250.00	25,750.00	21,397.94	50,126
2023-08-03	24,500.00	26,800.00	24,200.00	25,550.00	21,231.74	41,872
2023-08-02	24,550.00	24,950.00	24,500.00	24,600.00	20,442.30	18,572

← NewerPage 13 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.