SGC Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	33,100.00	33,550.00	32,500.00	32,550.00	25,717.75	52,885
2022-11-10	32,500.00	33,500.00	32,200.00	32,500.00	25,678.25	30,922
2022-11-09	32,250.00	33,050.00	32,200.00	32,750.00	25,875.77	25,236
2022-11-08	32,250.00	32,400.00	31,900.00	32,200.00	25,441.22	12,088
2022-11-07	32,200.00	32,400.00	31,800.00	31,850.00	25,164.68	14,727
2022-11-04	31,550.00	32,400.00	31,550.00	32,050.00	25,322.70	17,069
2022-11-03	31,550.00	32,000.00	31,200.00	31,950.00	25,243.69	19,927
2022-11-02	31,900.00	32,300.00	31,650.00	31,800.00	25,125.18	17,279
2022-11-01	31,400.00	32,550.00	31,350.00	31,900.00	25,204.19	38,497
2022-10-31	31,300.00	31,600.00	30,950.00	31,400.00	24,809.14	9,905
2022-10-28	31,350.00	31,500.00	30,950.00	31,200.00	24,651.12	11,313
2022-10-27	31,150.00	31,800.00	31,000.00	31,050.00	24,532.60	32,897
2022-10-26	31,750.00	32,500.00	31,250.00	31,450.00	24,848.64	45,941
2022-10-25	29,900.00	31,550.00	29,300.00	31,250.00	24,690.62	53,602
2022-10-24	30,050.00	30,200.00	29,550.00	29,600.00	23,386.96	30,721
2022-10-21	29,900.00	31,000.00	29,500.00	29,800.00	23,544.98	28,635
2022-10-20	31,350.00	31,350.00	30,050.00	30,050.00	23,742.50	30,836
2022-10-19	31,900.00	31,900.00	31,100.00	31,300.00	24,730.13	15,127
2022-10-18	30,950.00	31,900.00	30,800.00	31,900.00	25,204.19	17,800
2022-10-17	29,950.00	30,750.00	29,950.00	30,600.00	24,177.06	16,688
2022-10-14	30,500.00	31,050.00	30,450.00	30,700.00	24,256.07	15,877
2022-10-13	31,900.00	31,900.00	30,150.00	30,200.00	23,861.02	28,306
2022-10-12	32,650.00	32,700.00	31,800.00	31,900.00	25,204.19	15,781
2022-10-11	33,550.00	33,750.00	32,350.00	32,700.00	25,836.27	17,549
2022-10-07	32,300.00	34,700.00	32,200.00	33,850.00	26,744.88	40,527
2022-10-06	31,950.00	32,300.00	31,700.00	32,150.00	25,401.71	3,995
2022-10-05	31,950.00	32,450.00	31,050.00	31,950.00	25,243.69	19,925
2022-10-04	30,750.00	32,250.00	30,750.00	31,850.00	25,164.68	19,283
2022-09-30	30,300.00	31,200.00	30,000.00	30,750.00	24,295.57	22,691
2022-09-29	30,400.00	31,200.00	30,250.00	30,250.00	23,900.52	19,053
2022-09-28	30,250.00	31,100.00	29,850.00	30,350.00	23,979.53	31,995
2022-09-27	29,650.00	30,850.00	29,650.00	30,550.00	24,137.55	25,041
2022-09-26	31,950.00	31,950.00	29,900.00	30,250.00	23,900.52	56,971
2022-09-23	32,550.00	32,950.00	32,100.00	32,100.00	25,362.21	23,075
2022-09-22	32,750.00	33,100.00	32,450.00	32,950.00	26,033.79	37,719
2022-09-21	33,050.00	33,500.00	32,950.00	33,100.00	26,152.31	27,893
2022-09-20	33,450.00	33,950.00	33,350.00	33,500.00	26,468.35	10,910
2022-09-19	34,750.00	34,750.00	33,250.00	33,450.00	26,428.84	47,165
2022-09-16	35,350.00	35,350.00	34,600.00	34,750.00	27,455.97	15,401
2022-09-15	35,300.00	35,800.00	35,150.00	35,350.00	27,930.03	13,156
2022-09-14	34,850.00	35,600.00	34,700.00	35,300.00	27,890.53	13,521
2022-09-13	35,450.00	35,700.00	34,850.00	35,600.00	28,127.56	15,469
2022-09-08	34,950.00	35,400.00	34,850.00	35,000.00	27,653.50	11,095
2022-09-07	35,700.00	35,700.00	34,850.00	34,950.00	27,613.99	14,051
2022-09-06	34,850.00	35,500.00	34,850.00	35,500.00	28,048.55	16,414
2022-09-05	35,650.00	35,850.00	34,850.00	35,000.00	27,653.50	42,487
2022-09-02	36,500.00	36,700.00	35,950.00	36,000.00	28,443.60	32,722
2022-09-01	37,100.00	37,650.00	36,350.00	36,500.00	28,838.65	33,379
2022-08-31	37,200.00	37,800.00	36,800.00	37,450.00	29,589.24	44,496
2022-08-30	37,900.00	38,050.00	37,400.00	37,450.00	29,589.24	36,952
2022-08-29	36,650.00	38,900.00	36,450.00	37,900.00	29,944.79	90,528
2022-08-26	37,450.00	38,200.00	37,300.00	37,400.00	29,549.74	20,041
2022-08-25	37,700.00	38,100.00	37,000.00	37,200.00	29,391.72	32,185
2022-08-24	37,750.00	38,250.00	36,750.00	37,500.00	29,628.75	30,708
2022-08-23	38,200.00	38,350.00	37,550.00	37,750.00	29,826.27	29,510
2022-08-22	39,300.00	39,450.00	38,350.00	38,500.00	30,418.84	32,473
2022-08-19	39,150.00	40,050.00	39,150.00	39,700.00	31,366.96	40,961
2022-08-18	39,200.00	39,500.00	38,400.00	39,150.00	30,932.41	29,083
2022-08-17	39,950.00	40,150.00	39,050.00	39,200.00	30,971.91	27,502
2022-08-16	40,350.00	40,350.00	39,350.00	39,900.00	31,524.98	39,545

← NewerPage 17 of 21 · 1,228 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.