SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 38,850.00 | 39,950.00 | 37,150.00 | 37,650.00 | 37,650.00 | 43,057 |
| 2026-07-16 | 38,500.00 | 39,650.00 | 38,500.00 | 38,500.00 | 38,500.00 | 28,537 |
| 2026-07-15 | 36,800.00 | 41,050.00 | 36,800.00 | 39,900.00 | 39,900.00 | 57,528 |
| 2026-07-14 | 36,550.00 | 37,200.00 | 34,600.00 | 36,250.00 | 36,250.00 | 62,156 |
| 2026-07-13 | 43,500.00 | 43,500.00 | 36,850.00 | 37,200.00 | 37,200.00 | 118,740 |
| 2026-07-10 | 41,050.00 | 45,350.00 | 41,050.00 | 43,750.00 | 43,750.00 | 48,329 |
| 2026-07-09 | 39,300.00 | 42,000.00 | 38,800.00 | 41,000.00 | 41,000.00 | 87,463 |
| 2026-07-08 | 41,500.00 | 42,050.00 | 39,650.00 | 39,950.00 | 39,950.00 | 54,527 |
| 2026-07-07 | 40,900.00 | 44,550.00 | 40,450.00 | 42,600.00 | 42,600.00 | 65,595 |
| 2026-07-06 | 39,750.00 | 42,150.00 | 38,500.00 | 41,950.00 | 41,950.00 | 83,284 |
| 2026-07-03 | 40,350.00 | 40,600.00 | 38,200.00 | 40,050.00 | 40,050.00 | 77,819 |
| 2026-07-02 | 41,500.00 | 41,850.00 | 40,000.00 | 40,150.00 | 40,150.00 | 63,099 |
| 2026-07-01 | 40,550.00 | 42,800.00 | 39,550.00 | 42,650.00 | 42,650.00 | 121,290 |
| 2026-06-30 | 42,900.00 | 42,900.00 | 39,500.00 | 40,000.00 | 40,000.00 | 92,374 |
| 2026-06-29 | 40,100.00 | 42,050.00 | 39,000.00 | 41,800.00 | 41,800.00 | 46,680 |
| 2026-06-26 | 40,700.00 | 41,300.00 | 38,300.00 | 39,200.00 | 39,200.00 | 56,573 |
| 2026-06-25 | 43,200.00 | 44,550.00 | 40,300.00 | 41,000.00 | 41,000.00 | 78,991 |
| 2026-06-24 | 43,000.00 | 44,300.00 | 41,200.00 | 43,550.00 | 43,550.00 | 57,837 |
| 2026-06-23 | 46,350.00 | 46,950.00 | 43,400.00 | 43,950.00 | 43,950.00 | 61,139 |
| 2026-06-22 | 47,500.00 | 48,800.00 | 45,500.00 | 45,900.00 | 45,900.00 | 47,179 |
| 2026-06-19 | 52,000.00 | 52,000.00 | 47,550.00 | 48,400.00 | 48,400.00 | 116,428 |
| 2026-06-18 | 56,700.00 | 57,700.00 | 51,300.00 | 52,000.00 | 52,000.00 | 102,782 |
| 2026-06-17 | 56,500.00 | 58,500.00 | 55,500.00 | 56,300.00 | 56,300.00 | 60,498 |
| 2026-06-16 | 54,700.00 | 56,700.00 | 51,200.00 | 56,500.00 | 56,500.00 | 131,668 |
| 2026-06-15 | 58,600.00 | 58,700.00 | 52,900.00 | 56,300.00 | 56,300.00 | 103,135 |
| 2026-06-12 | 53,300.00 | 58,600.00 | 52,500.00 | 58,400.00 | 58,400.00 | 166,128 |
| 2026-06-11 | 50,200.00 | 52,800.00 | 49,350.00 | 52,200.00 | 52,200.00 | 64,471 |
| 2026-06-10 | 52,700.00 | 55,500.00 | 48,950.00 | 51,500.00 | 51,500.00 | 214,822 |
| 2026-06-09 | 48,550.00 | 51,300.00 | 46,100.00 | 50,500.00 | 50,500.00 | 149,106 |
| 2026-06-08 | 42,000.00 | 54,200.00 | 41,800.00 | 46,700.00 | 46,700.00 | 294,864 |
| 2026-06-05 | 48,600.00 | 48,600.00 | 44,750.00 | 46,850.00 | 46,850.00 | 56,595 |
| 2026-06-04 | 48,700.00 | 50,900.00 | 48,000.00 | 48,000.00 | 48,000.00 | 42,594 |
| 2026-06-02 | 53,300.00 | 53,300.00 | 48,300.00 | 50,100.00 | 50,100.00 | 119,500 |
| 2026-06-01 | 49,900.00 | 56,000.00 | 46,300.00 | 55,400.00 | 55,400.00 | 173,685 |
| 2026-05-29 | 50,100.00 | 51,000.00 | 48,200.00 | 49,950.00 | 49,950.00 | 77,980 |
| 2026-05-28 | 50,300.00 | 51,600.00 | 47,050.00 | 49,600.00 | 49,600.00 | 72,560 |
| 2026-05-27 | 50,400.00 | 51,700.00 | 49,850.00 | 50,200.00 | 50,200.00 | 68,298 |
| 2026-05-26 | 53,400.00 | 54,100.00 | 50,600.00 | 51,400.00 | 51,400.00 | 79,364 |
| 2026-05-22 | 51,000.00 | 52,700.00 | 50,000.00 | 51,800.00 | 51,800.00 | 100,084 |
| 2026-05-21 | 48,550.00 | 50,400.00 | 47,500.00 | 49,050.00 | 49,050.00 | 143,750 |
| 2026-05-20 | 47,800.00 | 48,950.00 | 45,850.00 | 47,850.00 | 47,850.00 | 105,551 |
| 2026-05-19 | 51,000.00 | 51,000.00 | 47,500.00 | 49,250.00 | 49,250.00 | 71,550 |
| 2026-05-18 | 50,500.00 | 51,000.00 | 46,100.00 | 49,900.00 | 49,900.00 | 89,925 |
| 2026-05-15 | 52,600.00 | 54,400.00 | 50,300.00 | 52,000.00 | 52,000.00 | 169,109 |
| 2026-05-14 | 52,800.00 | 55,700.00 | 51,000.00 | 51,400.00 | 51,400.00 | 127,076 |
| 2026-05-13 | 56,700.00 | 57,300.00 | 52,000.00 | 52,400.00 | 52,400.00 | 138,945 |
| 2026-05-12 | 57,800.00 | 58,000.00 | 54,600.00 | 56,900.00 | 56,900.00 | 118,090 |
| 2026-05-11 | 60,300.00 | 60,400.00 | 56,900.00 | 58,000.00 | 58,000.00 | 163,349 |
| 2026-05-08 | 58,800.00 | 63,200.00 | 58,200.00 | 61,800.00 | 61,800.00 | 134,781 |
| 2026-05-07 | 56,400.00 | 61,500.00 | 55,300.00 | 60,700.00 | 60,700.00 | 208,612 |
| 2026-05-06 | 60,000.00 | 60,000.00 | 55,600.00 | 56,300.00 | 56,300.00 | 185,256 |
| 2026-05-04 | 60,000.00 | 61,600.00 | 57,200.00 | 60,500.00 | 60,500.00 | 130,253 |
| 2026-04-30 | 63,600.00 | 63,600.00 | 59,300.00 | 59,700.00 | 59,700.00 | 141,354 |
| 2026-04-29 | 59,700.00 | 61,500.00 | 56,500.00 | 60,500.00 | 60,500.00 | 179,644 |
| 2026-04-28 | 60,700.00 | 61,000.00 | 58,300.00 | 59,700.00 | 59,700.00 | 199,837 |
| 2026-04-27 | 65,800.00 | 65,800.00 | 62,100.00 | 62,200.00 | 62,200.00 | 170,940 |
| 2026-04-24 | 67,900.00 | 70,700.00 | 61,900.00 | 63,400.00 | 63,400.00 | 267,260 |
| 2026-04-23 | 66,000.00 | 69,300.00 | 61,100.00 | 68,600.00 | 68,600.00 | 281,185 |
| 2026-04-22 | 57,800.00 | 64,400.00 | 56,000.00 | 63,500.00 | 63,500.00 | 604,095 |
| 2026-04-21 | 50,800.00 | 54,000.00 | 50,100.00 | 52,800.00 | 52,800.00 | 138,055 |
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.