SGC Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	29,550.00	29,800.00	29,550.00	29,550.00	24,555.69	21,985
2023-05-03	29,700.00	29,950.00	29,550.00	29,650.00	24,638.79	43,136
2023-05-02	29,400.00	30,100.00	29,350.00	29,700.00	24,680.34	39,512
2023-04-28	29,800.00	29,900.00	29,100.00	29,300.00	24,347.94	85,564
2023-04-27	29,700.00	29,950.00	29,450.00	29,800.00	24,763.44	48,946
2023-04-26	29,500.00	30,000.00	29,500.00	29,900.00	24,846.54	32,318
2023-04-25	30,550.00	30,550.00	29,550.00	29,900.00	24,846.54	74,898
2023-04-24	30,400.00	31,500.00	30,300.00	30,500.00	25,345.13	129,301
2023-04-21	30,750.00	30,850.00	30,100.00	30,400.00	25,262.03	514,209
2023-04-20	31,700.00	31,700.00	30,750.00	30,750.00	25,552.88	30,130
2023-04-19	30,550.00	32,000.00	30,400.00	31,450.00	26,134.57	70,315
2023-04-18	30,700.00	30,850.00	30,300.00	30,450.00	25,303.58	30,153
2023-04-17	30,600.00	30,850.00	30,500.00	30,650.00	25,469.78	34,751
2023-04-14	30,300.00	30,600.00	30,200.00	30,500.00	25,345.13	40,057
2023-04-13	30,600.00	30,600.00	29,950.00	30,300.00	25,178.93	26,071
2023-04-12	30,100.00	30,250.00	29,900.00	30,150.00	25,054.28	42,043
2023-04-11	29,750.00	30,250.00	29,500.00	30,100.00	25,012.73	34,643
2023-04-10	30,050.00	30,300.00	29,450.00	29,600.00	24,597.24	49,784
2023-04-07	29,850.00	30,250.00	29,850.00	30,100.00	25,012.73	27,797
2023-04-06	30,350.00	30,350.00	29,800.00	29,900.00	24,846.54	26,699
2023-04-05	30,550.00	30,850.00	29,900.00	30,150.00	25,054.28	100,414
2023-04-04	30,150.00	31,050.00	30,150.00	30,600.00	25,428.23	39,595
2023-04-03	30,150.00	30,250.00	29,800.00	30,150.00	25,054.28	22,460
2023-03-31	31,000.00	31,200.00	30,150.00	30,400.00	25,262.03	39,939
2023-03-30	30,700.00	31,200.00	30,700.00	31,000.00	25,760.62	25,370
2023-03-29	30,550.00	31,050.00	30,400.00	31,000.00	25,760.62	34,231
2023-03-28	29,650.00	30,650.00	29,600.00	30,550.00	25,386.68	43,379
2023-03-27	30,050.00	30,050.00	29,600.00	29,650.00	24,638.79	22,874
2023-03-24	30,050.00	30,100.00	29,500.00	30,100.00	25,012.73	20,124
2023-03-23	29,850.00	30,050.00	29,400.00	29,750.00	24,721.89	45,698
2023-03-22	30,300.00	30,600.00	29,900.00	30,000.00	24,929.64	24,783
2023-03-21	30,150.00	30,550.00	30,050.00	30,150.00	25,054.28	12,623
2023-03-20	30,400.00	30,550.00	30,000.00	30,300.00	25,178.93	16,547
2023-03-17	29,700.00	30,500.00	29,700.00	30,400.00	25,262.03	28,150
2023-03-16	29,600.00	30,000.00	29,200.00	29,950.00	24,888.09	35,158
2023-03-15	29,500.00	29,950.00	29,500.00	29,600.00	24,597.24	20,450
2023-03-14	30,150.00	30,150.00	29,250.00	29,400.00	24,431.04	39,982
2023-03-13	30,000.00	30,450.00	29,750.00	30,150.00	25,054.28	21,325
2023-03-10	30,900.00	31,100.00	30,500.00	30,550.00	25,386.68	18,892
2023-03-09	31,300.00	31,550.00	30,900.00	31,100.00	25,843.72	18,383
2023-03-08	30,900.00	31,150.00	30,800.00	31,000.00	25,760.62	21,340
2023-03-07	30,850.00	31,200.00	30,700.00	31,100.00	25,843.72	29,298
2023-03-06	31,550.00	31,600.00	30,750.00	31,000.00	25,760.62	37,809
2023-03-03	31,300.00	31,600.00	30,750.00	31,450.00	26,134.57	37,604
2023-03-02	31,300.00	32,100.00	30,900.00	31,200.00	25,926.82	57,574
2023-02-28	30,700.00	31,500.00	30,300.00	31,350.00	26,051.47	73,036
2023-02-27	30,300.00	30,850.00	29,750.00	30,300.00	25,178.93	57,577
2023-02-24	30,050.00	30,350.00	29,950.00	30,300.00	25,178.93	20,242
2023-02-23	29,950.00	30,150.00	29,850.00	30,100.00	25,012.73	21,195
2023-02-22	30,200.00	30,200.00	29,750.00	29,950.00	24,888.09	38,350
2023-02-21	30,150.00	30,500.00	30,150.00	30,400.00	25,262.03	10,751
2023-02-20	30,150.00	30,500.00	30,000.00	30,400.00	25,262.03	18,577
2023-02-17	30,400.00	30,400.00	30,000.00	30,300.00	25,178.93	23,042
2023-02-16	30,200.00	30,550.00	29,950.00	30,500.00	25,345.13	29,700
2023-02-15	30,700.00	30,750.00	29,950.00	30,150.00	25,054.28	43,583
2023-02-14	30,650.00	31,150.00	30,600.00	30,700.00	25,511.33	21,570
2023-02-13	31,150.00	31,150.00	30,600.00	30,600.00	25,428.23	30,801
2023-02-10	31,000.00	31,200.00	30,750.00	31,150.00	25,885.27	24,941
2023-02-09	31,450.00	31,500.00	30,850.00	31,100.00	25,843.72	45,140
2023-02-08	31,250.00	31,550.00	31,150.00	31,350.00	26,051.47	34,402

← NewerPage 15 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.