SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 47,300.00 | 48,300.00 | 47,050.00 | 47,400.00 | 37,450.73 | 46,955 |
| 2022-05-17 | 46,800.00 | 47,700.00 | 46,800.00 | 47,100.00 | 37,213.70 | 49,449 |
| 2022-05-16 | 49,100.00 | 49,200.00 | 47,450.00 | 47,500.00 | 37,529.74 | 70,377 |
| 2022-05-13 | 47,650.00 | 48,700.00 | 47,650.00 | 48,650.00 | 38,438.36 | 22,913 |
| 2022-05-12 | 48,000.00 | 48,900.00 | 47,350.00 | 47,550.00 | 37,569.25 | 38,420 |
| 2022-05-11 | 48,800.00 | 49,650.00 | 48,000.00 | 48,300.00 | 38,161.82 | 41,065 |
| 2022-05-10 | 47,850.00 | 48,650.00 | 46,750.00 | 48,650.00 | 38,438.36 | 53,814 |
| 2022-05-09 | 49,900.00 | 50,700.00 | 48,650.00 | 48,750.00 | 38,517.37 | 66,838 |
| 2022-05-06 | 49,750.00 | 50,400.00 | 49,700.00 | 49,900.00 | 39,425.98 | 29,595 |
| 2022-05-04 | 49,950.00 | 51,300.00 | 49,650.00 | 50,500.00 | 39,900.04 | 66,411 |
| 2022-05-03 | 50,400.00 | 50,400.00 | 49,650.00 | 49,700.00 | 39,267.96 | 64,146 |
| 2022-05-02 | 50,200.00 | 50,600.00 | 49,750.00 | 50,100.00 | 39,584.00 | 96,561 |
| 2022-04-29 | 52,200.00 | 52,600.00 | 49,750.00 | 50,800.00 | 40,137.07 | 149,661 |
| 2022-04-28 | 51,300.00 | 53,200.00 | 51,200.00 | 51,800.00 | 40,927.17 | 132,771 |
| 2022-04-27 | 51,400.00 | 53,500.00 | 50,500.00 | 50,800.00 | 40,137.07 | 129,920 |
| 2022-04-26 | 56,100.00 | 56,100.00 | 51,400.00 | 52,500.00 | 41,480.24 | 219,048 |
| 2022-04-25 | 55,000.00 | 56,100.00 | 54,600.00 | 55,400.00 | 43,771.53 | 49,957 |
| 2022-04-22 | 55,000.00 | 55,800.00 | 54,100.00 | 55,800.00 | 44,087.57 | 40,231 |
| 2022-04-21 | 55,800.00 | 56,300.00 | 54,400.00 | 55,500.00 | 43,850.54 | 52,810 |
| 2022-04-20 | 54,600.00 | 56,000.00 | 54,000.00 | 55,800.00 | 44,087.57 | 50,541 |
| 2022-04-19 | 54,500.00 | 55,400.00 | 53,600.00 | 54,800.00 | 43,297.47 | 60,396 |
| 2022-04-18 | 55,300.00 | 55,400.00 | 54,000.00 | 54,100.00 | 42,744.40 | 49,720 |
| 2022-04-15 | 54,100.00 | 55,300.00 | 53,600.00 | 54,800.00 | 43,297.47 | 79,585 |
| 2022-04-14 | 53,300.00 | 54,800.00 | 53,100.00 | 54,000.00 | 42,665.39 | 85,269 |
| 2022-04-13 | 53,300.00 | 54,500.00 | 53,100.00 | 53,100.00 | 41,954.30 | 109,446 |
| 2022-04-12 | 51,200.00 | 53,300.00 | 51,200.00 | 52,800.00 | 41,717.27 | 165,264 |
| 2022-04-11 | 51,200.00 | 51,200.00 | 50,000.00 | 50,400.00 | 39,821.03 | 25,696 |
| 2022-04-08 | 49,550.00 | 51,100.00 | 49,150.00 | 51,000.00 | 40,295.09 | 47,035 |
| 2022-04-07 | 50,200.00 | 50,300.00 | 49,600.00 | 49,850.00 | 39,386.48 | 33,383 |
| 2022-04-06 | 50,500.00 | 50,800.00 | 49,950.00 | 50,300.00 | 39,742.02 | 22,394 |
| 2022-04-05 | 50,900.00 | 50,900.00 | 50,100.00 | 50,300.00 | 39,742.02 | 27,538 |
| 2022-04-04 | 50,800.00 | 51,000.00 | 50,000.00 | 50,700.00 | 40,058.06 | 30,958 |
| 2022-04-01 | 50,200.00 | 51,000.00 | 49,800.00 | 50,700.00 | 40,058.06 | 22,031 |
| 2022-03-31 | 49,800.00 | 51,200.00 | 49,400.00 | 50,200.00 | 39,663.01 | 83,353 |
| 2022-03-30 | 49,900.00 | 50,300.00 | 48,550.00 | 49,200.00 | 38,872.91 | 87,616 |
| 2022-03-29 | 51,200.00 | 51,200.00 | 49,900.00 | 49,900.00 | 39,425.98 | 70,705 |
| 2022-03-28 | 51,000.00 | 51,900.00 | 50,600.00 | 51,200.00 | 40,453.11 | 38,991 |
| 2022-03-25 | 51,400.00 | 51,400.00 | 50,300.00 | 50,800.00 | 40,137.07 | 59,077 |
| 2022-03-24 | 52,100.00 | 52,700.00 | 51,000.00 | 51,400.00 | 40,611.13 | 48,497 |
| 2022-03-23 | 53,800.00 | 53,900.00 | 51,800.00 | 52,100.00 | 41,164.20 | 92,665 |
| 2022-03-22 | 52,500.00 | 53,500.00 | 51,800.00 | 53,500.00 | 42,270.34 | 34,979 |
| 2022-03-21 | 51,200.00 | 52,800.00 | 50,800.00 | 52,000.00 | 41,085.19 | 48,051 |
| 2022-03-18 | 52,100.00 | 52,200.00 | 51,100.00 | 51,600.00 | 40,769.15 | 30,626 |
| 2022-03-17 | 51,000.00 | 52,000.00 | 50,200.00 | 51,600.00 | 40,769.15 | 47,963 |
| 2022-03-16 | 51,000.00 | 51,100.00 | 50,000.00 | 50,400.00 | 39,821.03 | 66,191 |
| 2022-03-15 | 50,800.00 | 51,500.00 | 49,600.00 | 51,000.00 | 40,295.09 | 38,738 |
| 2022-03-14 | 52,100.00 | 53,100.00 | 50,900.00 | 51,500.00 | 40,690.14 | 37,071 |
| 2022-03-11 | 52,200.00 | 53,400.00 | 51,200.00 | 52,600.00 | 41,559.25 | 50,173 |
| 2022-03-10 | 53,200.00 | 53,200.00 | 51,100.00 | 51,700.00 | 40,848.16 | 128,247 |
| 2022-03-08 | 55,700.00 | 55,800.00 | 52,400.00 | 53,700.00 | 42,428.36 | 142,791 |
| 2022-03-07 | 56,700.00 | 57,600.00 | 55,700.00 | 56,300.00 | 44,482.62 | 76,031 |
| 2022-03-04 | 57,200.00 | 57,800.00 | 55,900.00 | 56,800.00 | 44,877.67 | 70,143 |
| 2022-03-03 | 57,900.00 | 58,400.00 | 56,700.00 | 57,200.00 | 45,193.71 | 92,399 |
| 2022-03-02 | 56,100.00 | 58,800.00 | 55,700.00 | 57,200.00 | 45,193.71 | 203,928 |
| 2022-02-28 | 53,700.00 | 56,100.00 | 53,200.00 | 56,000.00 | 44,245.59 | 160,187 |
| 2022-02-25 | 51,800.00 | 53,400.00 | 50,900.00 | 53,300.00 | 42,112.32 | 87,573 |
| 2022-02-24 | 50,500.00 | 53,000.00 | 50,500.00 | 51,200.00 | 40,453.11 | 89,095 |
| 2022-02-23 | 50,300.00 | 51,300.00 | 50,000.00 | 51,000.00 | 40,295.09 | 26,329 |
| 2022-02-22 | 51,400.00 | 52,300.00 | 50,200.00 | 50,200.00 | 39,663.01 | 41,071 |
| 2022-02-21 | 51,000.00 | 53,000.00 | 50,500.00 | 52,300.00 | 41,322.22 | 61,701 |
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.