SGC Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24,800.00	24,900.00	24,600.00	24,700.00	20,525.40	17,148
2023-07-31	24,600.00	24,900.00	24,550.00	24,850.00	20,650.05	29,068
2023-07-28	24,400.00	24,800.00	24,350.00	24,800.00	20,608.50	12,844
2023-07-27	24,100.00	24,950.00	24,100.00	24,600.00	20,442.30	29,320
2023-07-26	25,000.00	25,400.00	24,200.00	24,600.00	20,442.30	109,765
2023-07-25	25,250.00	25,300.00	24,950.00	25,250.00	20,982.44	49,248
2023-07-24	25,150.00	25,250.00	24,850.00	25,100.00	20,857.79	33,413
2023-07-21	25,050.00	25,400.00	24,850.00	25,100.00	20,857.79	14,851
2023-07-20	25,000.00	25,250.00	24,950.00	25,100.00	20,857.79	10,924
2023-07-19	25,200.00	25,250.00	24,950.00	25,100.00	20,857.79	24,339
2023-07-18	25,500.00	25,750.00	24,950.00	25,200.00	20,940.89	22,126
2023-07-17	25,400.00	25,600.00	25,150.00	25,500.00	21,190.19	17,345
2023-07-14	25,600.00	25,700.00	25,000.00	25,450.00	21,148.64	23,160
2023-07-13	24,800.00	25,800.00	24,700.00	25,650.00	21,314.84	74,213
2023-07-12	24,750.00	24,800.00	24,550.00	24,800.00	20,608.50	17,034
2023-07-11	24,050.00	24,900.00	24,050.00	24,750.00	20,566.95	24,658
2023-07-10	23,700.00	24,550.00	23,700.00	24,300.00	20,193.00	39,599
2023-07-07	23,950.00	24,100.00	23,650.00	23,950.00	19,902.16	39,183
2023-07-06	25,000.00	25,000.00	23,900.00	24,000.00	19,943.71	154,937
2023-07-05	25,600.00	25,750.00	24,650.00	25,200.00	20,940.89	96,703
2023-07-04	26,000.00	26,000.00	25,550.00	25,600.00	21,273.29	44,613
2023-07-03	25,950.00	26,200.00	25,900.00	26,050.00	21,647.23	27,900
2023-06-30	26,200.00	26,350.00	25,800.00	26,100.00	21,688.78	24,906
2023-06-29	26,500.00	26,550.00	26,050.00	26,250.00	21,813.43	37,463
2023-06-28	26,300.00	26,650.00	26,200.00	26,500.00	22,021.18	27,606
2023-06-27	25,900.00	26,400.00	25,850.00	26,300.00	21,854.98	30,707
2023-06-26	26,050.00	26,050.00	25,700.00	25,900.00	21,522.59	33,827
2023-06-23	26,300.00	26,400.00	26,000.00	26,200.00	21,771.88	24,879
2023-06-22	26,200.00	26,300.00	26,100.00	26,200.00	21,771.88	17,938
2023-06-21	26,350.00	26,350.00	26,000.00	26,100.00	21,688.78	22,061
2023-06-20	26,150.00	26,400.00	26,100.00	26,300.00	21,854.98	42,356
2023-06-19	26,250.00	26,800.00	26,050.00	26,200.00	21,771.88	68,011
2023-06-16	26,200.00	26,400.00	26,050.00	26,150.00	21,730.33	41,593
2023-06-15	26,550.00	26,850.00	26,150.00	26,300.00	21,854.98	47,622
2023-06-14	27,150.00	27,150.00	26,450.00	26,650.00	22,145.83	67,948
2023-06-13	27,200.00	27,350.00	27,000.00	27,000.00	22,436.67	48,632
2023-06-12	27,450.00	27,450.00	27,100.00	27,200.00	22,602.87	37,831
2023-06-09	27,400.00	27,500.00	27,150.00	27,450.00	22,810.62	47,415
2023-06-08	27,400.00	27,400.00	27,050.00	27,150.00	22,561.32	56,509
2023-06-07	27,300.00	27,600.00	27,250.00	27,450.00	22,810.62	23,958
2023-06-05	27,450.00	27,450.00	27,250.00	27,350.00	22,727.52	30,446
2023-06-02	27,300.00	27,450.00	27,200.00	27,400.00	22,769.07	24,374
2023-06-01	27,300.00	27,450.00	27,100.00	27,300.00	22,685.97	21,646
2023-05-31	27,500.00	27,500.00	27,150.00	27,300.00	22,685.97	37,736
2023-05-30	27,500.00	27,700.00	27,250.00	27,500.00	22,852.17	34,382
2023-05-26	27,650.00	27,700.00	27,450.00	27,500.00	22,852.17	38,532
2023-05-25	27,500.00	27,600.00	27,350.00	27,550.00	22,893.71	35,349
2023-05-24	27,950.00	27,950.00	27,500.00	27,550.00	22,893.71	47,578
2023-05-23	27,500.00	27,950.00	27,350.00	27,900.00	23,184.56	54,202
2023-05-22	27,500.00	27,650.00	27,400.00	27,450.00	22,810.62	48,589
2023-05-19	27,900.00	28,000.00	27,400.00	27,500.00	22,852.17	71,939
2023-05-18	27,800.00	28,100.00	27,700.00	27,800.00	23,101.46	48,079
2023-05-17	27,800.00	28,000.00	27,700.00	27,800.00	23,101.46	42,057
2023-05-16	28,650.00	28,850.00	27,800.00	27,800.00	23,101.46	103,821
2023-05-15	28,900.00	29,000.00	28,600.00	28,650.00	23,807.80	33,502
2023-05-12	28,900.00	29,000.00	28,600.00	28,900.00	24,015.55	42,693
2023-05-11	28,750.00	29,000.00	28,700.00	28,900.00	24,015.55	37,295
2023-05-10	29,150.00	29,150.00	28,400.00	28,600.00	23,766.25	116,066
2023-05-09	29,400.00	29,500.00	28,900.00	29,150.00	24,223.30	96,581
2023-05-08	29,550.00	29,750.00	29,400.00	29,500.00	24,514.14	32,460

← NewerPage 14 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.