SGC Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	31,550.00	31,700.00	31,100.00	31,200.00	25,926.82	33,057
2023-02-06	31,550.00	31,850.00	31,100.00	31,650.00	26,300.77	30,762
2023-02-03	31,800.00	31,800.00	30,950.00	31,550.00	26,217.67	41,684
2023-02-02	32,100.00	32,100.00	31,350.00	31,550.00	26,217.67	37,590
2023-02-01	32,350.00	32,500.00	31,450.00	32,000.00	26,591.61	45,466
2023-01-31	31,500.00	32,700.00	31,350.00	32,350.00	26,882.46	83,525
2023-01-30	30,800.00	31,600.00	30,300.00	31,600.00	26,259.22	65,945
2023-01-27	30,500.00	30,550.00	30,350.00	30,550.00	25,386.68	20,954
2023-01-26	30,500.00	30,650.00	30,150.00	30,350.00	25,220.48	26,753
2023-01-25	30,300.00	30,550.00	30,200.00	30,500.00	25,345.13	30,303
2023-01-20	30,400.00	30,700.00	30,150.00	30,250.00	25,137.38	33,988
2023-01-19	30,400.00	30,750.00	30,150.00	30,600.00	25,428.23	16,730
2023-01-18	30,400.00	30,700.00	30,000.00	30,650.00	25,469.78	39,516
2023-01-17	31,100.00	31,350.00	30,350.00	30,650.00	25,469.78	61,553
2023-01-16	31,250.00	31,650.00	30,700.00	30,800.00	25,594.43	51,579
2023-01-13	31,100.00	31,250.00	30,950.00	31,200.00	25,926.82	16,062
2023-01-12	31,250.00	31,250.00	30,800.00	31,200.00	25,926.82	21,622
2023-01-11	31,150.00	31,250.00	30,700.00	30,950.00	25,719.07	32,807
2023-01-10	31,100.00	31,300.00	30,600.00	30,850.00	25,635.97	35,868
2023-01-09	30,750.00	31,150.00	30,550.00	30,850.00	25,635.97	29,305
2023-01-06	29,950.00	30,600.00	29,950.00	30,450.00	25,303.58	17,296
2023-01-05	30,100.00	30,300.00	29,550.00	30,300.00	25,178.93	25,363
2023-01-04	29,100.00	30,100.00	29,000.00	30,000.00	24,929.64	35,658
2023-01-03	29,100.00	29,850.00	28,600.00	29,700.00	24,680.34	35,696
2023-01-02	30,950.00	31,050.00	29,400.00	29,600.00	24,597.24	61,752
2022-12-29	32,050.00	32,050.00	30,550.00	30,950.00	25,719.07	54,386
2022-12-28	33,750.00	33,900.00	31,800.00	31,950.00	26,550.06	143,596
2022-12-27	34,050.00	34,700.00	33,350.00	34,550.00	27,297.95	127,128
2022-12-26	33,400.00	33,950.00	33,400.00	33,750.00	26,665.87	34,363
2022-12-23	33,900.00	33,900.00	33,250.00	33,700.00	26,626.37	39,357
2022-12-22	34,050.00	34,250.00	33,650.00	33,950.00	26,823.89	33,230
2022-12-21	34,800.00	34,900.00	33,900.00	33,900.00	26,784.39	43,707
2022-12-20	34,150.00	35,900.00	34,100.00	34,700.00	27,416.47	124,279
2022-12-19	33,200.00	33,800.00	32,850.00	33,800.00	26,705.38	24,198
2022-12-16	33,050.00	33,700.00	32,750.00	33,150.00	26,191.81	23,000
2022-12-15	33,750.00	34,000.00	33,050.00	33,250.00	26,270.82	13,808
2022-12-14	33,300.00	34,350.00	33,200.00	33,750.00	26,665.87	38,546
2022-12-13	32,800.00	33,250.00	32,600.00	33,250.00	26,270.82	35,310
2022-12-12	32,500.00	33,100.00	31,950.00	32,800.00	25,915.28	39,607
2022-12-09	31,950.00	32,400.00	31,800.00	32,250.00	25,480.72	32,025
2022-12-08	32,700.00	32,900.00	31,350.00	31,750.00	25,085.67	78,058
2022-12-07	32,950.00	33,400.00	32,700.00	33,000.00	26,073.30	28,715
2022-12-06	34,000.00	34,000.00	33,250.00	33,450.00	26,428.84	25,176
2022-12-05	34,500.00	34,500.00	33,700.00	34,000.00	26,863.40	13,608
2022-12-02	34,900.00	34,900.00	34,150.00	34,350.00	27,139.93	16,419
2022-12-01	35,250.00	35,350.00	34,100.00	34,900.00	27,574.49	30,883
2022-11-30	33,850.00	35,350.00	33,550.00	35,000.00	27,653.50	30,112
2022-11-29	33,000.00	33,900.00	32,500.00	33,850.00	26,744.88	15,449
2022-11-28	34,000.00	34,000.00	32,700.00	33,000.00	26,073.30	26,297
2022-11-25	34,050.00	34,600.00	33,850.00	34,400.00	27,179.44	14,867
2022-11-24	34,150.00	34,350.00	33,450.00	34,000.00	26,863.40	14,889
2022-11-23	33,250.00	33,900.00	33,200.00	33,850.00	26,744.88	18,686
2022-11-22	33,400.00	33,700.00	33,050.00	33,200.00	26,231.32	19,253
2022-11-21	34,550.00	34,650.00	32,950.00	33,700.00	26,626.37	40,298
2022-11-18	35,450.00	35,450.00	34,500.00	34,700.00	27,416.47	33,644
2022-11-17	34,250.00	35,800.00	34,250.00	35,400.00	27,969.54	48,013
2022-11-16	33,150.00	34,850.00	32,700.00	34,600.00	27,337.46	55,009
2022-11-15	32,700.00	32,900.00	32,400.00	32,800.00	25,915.28	9,300
2022-11-14	32,900.00	33,200.00	32,250.00	32,400.00	25,599.24	25,849
2022-11-11	33,100.00	33,550.00	32,500.00	32,550.00	25,717.75	52,885

← NewerPage 16 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.