SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 38,750.00 | 40,150.00 | 38,550.00 | 39,650.00 | 31,327.46 | 77,888 |
| 2022-08-11 | 38,350.00 | 39,750.00 | 37,600.00 | 38,750.00 | 30,616.37 | 80,017 |
| 2022-08-10 | 38,600.00 | 39,250.00 | 37,500.00 | 37,900.00 | 29,944.79 | 58,147 |
| 2022-08-09 | 37,800.00 | 39,050.00 | 37,700.00 | 38,950.00 | 30,774.39 | 26,084 |
| 2022-08-08 | 39,500.00 | 39,600.00 | 38,200.00 | 38,300.00 | 30,260.83 | 62,861 |
| 2022-08-05 | 39,450.00 | 40,000.00 | 38,600.00 | 39,700.00 | 31,366.96 | 81,982 |
| 2022-08-04 | 38,200.00 | 39,500.00 | 37,800.00 | 39,000.00 | 30,813.89 | 173,047 |
| 2022-08-03 | 36,600.00 | 37,850.00 | 35,850.00 | 37,650.00 | 29,747.26 | 88,195 |
| 2022-08-02 | 36,650.00 | 37,050.00 | 36,050.00 | 36,500.00 | 28,838.65 | 70,688 |
| 2022-08-01 | 35,350.00 | 36,600.00 | 35,050.00 | 36,300.00 | 28,680.63 | 94,746 |
| 2022-07-29 | 34,600.00 | 35,200.00 | 34,250.00 | 34,900.00 | 27,574.49 | 83,053 |
| 2022-07-28 | 34,150.00 | 34,450.00 | 33,850.00 | 34,050.00 | 26,902.90 | 33,393 |
| 2022-07-27 | 34,600.00 | 34,600.00 | 34,050.00 | 34,050.00 | 26,902.90 | 49,888 |
| 2022-07-26 | 36,150.00 | 36,600.00 | 34,100.00 | 34,700.00 | 27,416.47 | 144,904 |
| 2022-07-25 | 33,750.00 | 36,400.00 | 33,750.00 | 36,100.00 | 28,522.61 | 93,468 |
| 2022-07-22 | 33,650.00 | 34,150.00 | 33,600.00 | 34,000.00 | 26,863.40 | 39,010 |
| 2022-07-21 | 34,200.00 | 34,450.00 | 33,350.00 | 33,500.00 | 26,468.35 | 72,361 |
| 2022-07-20 | 34,300.00 | 34,500.00 | 33,750.00 | 33,900.00 | 26,784.39 | 54,904 |
| 2022-07-19 | 33,400.00 | 34,000.00 | 33,050.00 | 34,000.00 | 26,863.40 | 51,105 |
| 2022-07-18 | 33,500.00 | 33,750.00 | 33,100.00 | 33,650.00 | 26,586.86 | 30,907 |
| 2022-07-15 | 34,050.00 | 34,050.00 | 32,800.00 | 33,300.00 | 26,310.33 | 101,493 |
| 2022-07-14 | 32,900.00 | 34,250.00 | 32,500.00 | 34,050.00 | 26,902.90 | 26,217 |
| 2022-07-13 | 32,800.00 | 33,000.00 | 32,250.00 | 32,650.00 | 25,796.76 | 18,774 |
| 2022-07-12 | 33,350.00 | 33,850.00 | 32,700.00 | 32,850.00 | 25,954.78 | 32,287 |
| 2022-07-11 | 33,600.00 | 34,100.00 | 33,200.00 | 33,500.00 | 26,468.35 | 21,326 |
| 2022-07-08 | 33,750.00 | 34,200.00 | 33,500.00 | 33,600.00 | 26,547.36 | 30,207 |
| 2022-07-07 | 33,700.00 | 34,200.00 | 33,150.00 | 33,500.00 | 26,468.35 | 17,230 |
| 2022-07-06 | 35,450.00 | 35,450.00 | 33,300.00 | 33,300.00 | 26,310.33 | 51,707 |
| 2022-07-05 | 34,850.00 | 35,400.00 | 34,750.00 | 35,200.00 | 27,811.52 | 21,566 |
| 2022-07-04 | 36,500.00 | 36,650.00 | 34,850.00 | 34,850.00 | 27,534.98 | 26,205 |
| 2022-07-01 | 36,400.00 | 37,000.00 | 35,300.00 | 35,950.00 | 28,404.09 | 40,202 |
| 2022-06-30 | 35,000.00 | 36,850.00 | 35,000.00 | 36,400.00 | 28,759.64 | 69,528 |
| 2022-06-29 | 35,000.00 | 36,050.00 | 34,800.00 | 35,600.00 | 28,127.56 | 34,269 |
| 2022-06-28 | 35,100.00 | 35,550.00 | 34,950.00 | 35,400.00 | 27,969.54 | 35,331 |
| 2022-06-27 | 35,050.00 | 35,600.00 | 34,900.00 | 35,350.00 | 27,930.03 | 58,632 |
| 2022-06-24 | 32,300.00 | 34,800.00 | 32,250.00 | 34,800.00 | 27,495.48 | 59,392 |
| 2022-06-23 | 32,350.00 | 33,900.00 | 32,300.00 | 32,650.00 | 25,796.76 | 75,599 |
| 2022-06-22 | 34,400.00 | 34,500.00 | 32,500.00 | 32,600.00 | 25,757.26 | 88,123 |
| 2022-06-21 | 33,800.00 | 34,700.00 | 33,800.00 | 34,400.00 | 27,179.44 | 51,487 |
| 2022-06-20 | 36,350.00 | 36,400.00 | 32,800.00 | 34,100.00 | 26,942.41 | 114,826 |
| 2022-06-17 | 35,350.00 | 36,400.00 | 35,200.00 | 36,050.00 | 28,483.10 | 71,286 |
| 2022-06-16 | 36,050.00 | 37,450.00 | 36,050.00 | 36,500.00 | 28,838.65 | 75,326 |
| 2022-06-15 | 35,500.00 | 36,750.00 | 35,500.00 | 35,750.00 | 28,246.07 | 73,477 |
| 2022-06-14 | 35,100.00 | 36,200.00 | 35,050.00 | 35,950.00 | 28,404.09 | 106,763 |
| 2022-06-13 | 38,400.00 | 38,750.00 | 36,500.00 | 36,500.00 | 28,838.65 | 136,516 |
| 2022-06-10 | 39,450.00 | 39,750.00 | 38,950.00 | 39,200.00 | 30,971.91 | 49,053 |
| 2022-06-09 | 38,850.00 | 39,750.00 | 38,700.00 | 39,650.00 | 31,327.46 | 52,705 |
| 2022-06-08 | 39,000.00 | 39,700.00 | 38,750.00 | 39,300.00 | 31,050.92 | 67,047 |
| 2022-06-07 | 40,000.00 | 40,100.00 | 38,600.00 | 38,750.00 | 30,616.37 | 79,012 |
| 2022-06-03 | 40,400.00 | 40,400.00 | 39,700.00 | 39,900.00 | 31,524.98 | 65,528 |
| 2022-06-02 | 40,300.00 | 40,750.00 | 39,800.00 | 40,400.00 | 31,920.03 | 69,925 |
| 2022-05-31 | 38,850.00 | 40,450.00 | 38,800.00 | 40,300.00 | 31,841.02 | 191,333 |
| 2022-05-30 | 39,950.00 | 40,000.00 | 38,650.00 | 38,850.00 | 30,695.38 | 158,044 |
| 2022-05-27 | 39,950.00 | 40,100.00 | 39,150.00 | 39,700.00 | 31,366.96 | 78,037 |
| 2022-05-26 | 39,100.00 | 40,200.00 | 38,950.00 | 39,400.00 | 31,129.93 | 207,552 |
| 2022-05-25 | 39,050.00 | 39,750.00 | 38,350.00 | 38,600.00 | 30,497.85 | 225,021 |
| 2022-05-24 | 46,600.00 | 46,750.00 | 38,400.00 | 38,550.00 | 30,458.35 | 1,056,287 |
| 2022-05-23 | 48,000.00 | 48,000.00 | 47,150.00 | 47,450.00 | 37,490.24 | 23,834 |
| 2022-05-20 | 47,300.00 | 48,050.00 | 47,150.00 | 47,550.00 | 37,569.25 | 21,034 |
| 2022-05-19 | 46,650.00 | 47,250.00 | 46,500.00 | 47,150.00 | 37,253.21 | 29,036 |
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.