SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 50,600.00 | 51,600.00 | 49,950.00 | 51,200.00 | 40,453.11 | 59,305 |
| 2022-02-17 | 51,700.00 | 52,200.00 | 50,300.00 | 50,800.00 | 40,137.07 | 84,665 |
| 2022-02-16 | 52,800.00 | 53,100.00 | 51,200.00 | 51,400.00 | 40,611.13 | 69,255 |
| 2022-02-15 | 54,300.00 | 54,600.00 | 51,700.00 | 52,400.00 | 41,401.23 | 100,540 |
| 2022-02-14 | 54,300.00 | 54,900.00 | 52,700.00 | 54,300.00 | 42,902.42 | 72,400 |
| 2022-02-11 | 54,500.00 | 55,600.00 | 54,100.00 | 54,900.00 | 43,376.48 | 83,933 |
| 2022-02-10 | 54,500.00 | 55,500.00 | 54,200.00 | 55,000.00 | 43,455.49 | 77,066 |
| 2022-02-09 | 55,100.00 | 55,900.00 | 53,300.00 | 55,600.00 | 43,929.55 | 135,568 |
| 2022-02-08 | 56,800.00 | 57,500.00 | 54,000.00 | 55,800.00 | 44,087.57 | 188,959 |
| 2022-02-07 | 55,000.00 | 57,000.00 | 54,900.00 | 56,200.00 | 44,403.61 | 242,474 |
| 2022-02-04 | 52,400.00 | 54,900.00 | 52,000.00 | 54,700.00 | 43,218.46 | 310,735 |
| 2022-02-03 | 51,000.00 | 51,900.00 | 50,100.00 | 51,500.00 | 40,690.14 | 93,415 |
| 2022-01-28 | 48,250.00 | 50,600.00 | 47,750.00 | 50,600.00 | 39,979.05 | 108,860 |
| 2022-01-27 | 48,700.00 | 49,650.00 | 47,700.00 | 48,450.00 | 38,280.34 | 81,023 |
| 2022-01-26 | 48,550.00 | 49,450.00 | 48,050.00 | 48,500.00 | 38,319.84 | 71,370 |
| 2022-01-25 | 48,000.00 | 51,100.00 | 46,300.00 | 47,750.00 | 37,727.27 | 192,866 |
| 2022-01-24 | 48,550.00 | 49,000.00 | 47,450.00 | 48,250.00 | 38,122.32 | 40,511 |
| 2022-01-21 | 50,300.00 | 50,400.00 | 49,050.00 | 49,200.00 | 38,872.91 | 41,554 |
| 2022-01-20 | 49,100.00 | 50,400.00 | 48,700.00 | 50,400.00 | 39,821.03 | 92,052 |
| 2022-01-19 | 49,650.00 | 49,700.00 | 48,450.00 | 49,150.00 | 38,833.41 | 53,272 |
| 2022-01-18 | 48,650.00 | 49,600.00 | 48,100.00 | 49,350.00 | 38,991.43 | 85,863 |
| 2022-01-17 | 49,300.00 | 49,500.00 | 48,150.00 | 48,600.00 | 38,398.85 | 65,885 |
| 2022-01-14 | 47,550.00 | 49,250.00 | 47,250.00 | 48,850.00 | 38,596.38 | 197,734 |
| 2022-01-13 | 46,500.00 | 47,100.00 | 46,150.00 | 46,350.00 | 36,621.13 | 47,581 |
| 2022-01-12 | 46,100.00 | 46,250.00 | 45,300.00 | 46,000.00 | 36,344.59 | 32,738 |
| 2022-01-11 | 46,000.00 | 46,550.00 | 45,000.00 | 45,850.00 | 36,226.08 | 24,716 |
| 2022-01-10 | 45,700.00 | 46,150.00 | 45,300.00 | 46,100.00 | 36,423.60 | 20,888 |
| 2022-01-07 | 45,700.00 | 46,000.00 | 45,600.00 | 45,900.00 | 36,265.58 | 18,408 |
| 2022-01-06 | 46,200.00 | 46,200.00 | 45,350.00 | 45,700.00 | 36,107.56 | 40,628 |
| 2022-01-05 | 47,200.00 | 47,600.00 | 46,450.00 | 46,500.00 | 36,739.64 | 52,074 |
| 2022-01-04 | 47,000.00 | 47,250.00 | 46,450.00 | 47,200.00 | 37,292.71 | 29,573 |
| 2022-01-03 | 47,300.00 | 47,500.00 | 47,000.00 | 47,200.00 | 37,292.71 | 22,287 |
| 2021-12-30 | 47,450.00 | 47,700.00 | 46,800.00 | 47,300.00 | 37,371.72 | 58,068 |
| 2021-12-29 | 45,900.00 | 47,300.00 | 45,800.00 | 47,150.00 | 37,253.21 | 108,059 |
| 2021-12-28 | 46,200.00 | 46,500.00 | 45,800.00 | 46,400.00 | 35,475.48 | 91,085 |
| 2021-12-27 | 45,500.00 | 46,350.00 | 45,300.00 | 46,100.00 | 35,246.12 | 75,133 |
| 2021-12-24 | 45,300.00 | 45,600.00 | 45,000.00 | 45,500.00 | 34,787.38 | 29,462 |
| 2021-12-23 | 45,050.00 | 45,550.00 | 44,950.00 | 45,100.00 | 34,481.56 | 30,757 |
| 2021-12-22 | 45,200.00 | 45,350.00 | 44,500.00 | 45,050.00 | 34,443.33 | 29,076 |
| 2021-12-21 | 45,700.00 | 46,100.00 | 44,450.00 | 45,050.00 | 34,443.33 | 40,675 |
| 2021-12-20 | 46,850.00 | 47,000.00 | 45,650.00 | 46,100.00 | 35,246.12 | 63,149 |
| 2021-12-17 | 45,900.00 | 46,600.00 | 45,400.00 | 46,550.00 | 35,590.17 | 24,927 |
| 2021-12-16 | 46,900.00 | 47,150.00 | 45,500.00 | 45,900.00 | 35,093.21 | 38,330 |
| 2021-12-15 | 47,200.00 | 47,200.00 | 46,550.00 | 46,650.00 | 35,666.62 | 31,454 |
| 2021-12-14 | 46,600.00 | 47,250.00 | 46,100.00 | 46,400.00 | 35,475.48 | 24,644 |
| 2021-12-13 | 46,850.00 | 47,500.00 | 46,300.00 | 46,500.00 | 35,551.94 | 65,519 |
| 2021-12-10 | 44,500.00 | 46,550.00 | 44,300.00 | 45,850.00 | 35,054.98 | 85,847 |
| 2021-12-09 | 44,250.00 | 44,950.00 | 43,700.00 | 44,200.00 | 33,793.46 | 43,885 |
| 2021-12-08 | 44,150.00 | 45,300.00 | 43,600.00 | 43,700.00 | 33,411.18 | 59,455 |
| 2021-12-07 | 43,550.00 | 44,100.00 | 43,500.00 | 43,900.00 | 33,564.09 | 15,891 |
| 2021-12-06 | 43,000.00 | 43,800.00 | 42,050.00 | 43,800.00 | 33,487.63 | 44,196 |
| 2021-12-03 | 41,950.00 | 43,500.00 | 41,950.00 | 43,450.00 | 33,220.04 | 24,910 |
| 2021-12-02 | 42,000.00 | 42,700.00 | 41,700.00 | 41,900.00 | 32,034.97 | 39,670 |
| 2021-12-01 | 42,100.00 | 42,900.00 | 41,750.00 | 42,400.00 | 32,417.25 | 47,903 |
| 2021-11-30 | 44,050.00 | 44,400.00 | 42,500.00 | 42,650.00 | 32,608.39 | 97,671 |
| 2021-11-29 | 44,550.00 | 45,650.00 | 43,500.00 | 44,100.00 | 33,717.00 | 38,164 |
| 2021-11-26 | 47,550.00 | 47,800.00 | 45,650.00 | 45,700.00 | 34,940.29 | 42,215 |
| 2021-11-25 | 46,850.00 | 47,450.00 | 46,500.00 | 47,250.00 | 36,125.36 | 19,396 |
| 2021-11-24 | 47,750.00 | 47,950.00 | 46,650.00 | 47,000.00 | 35,934.22 | 22,902 |
| 2021-11-23 | 47,300.00 | 48,150.00 | 47,150.00 | 47,500.00 | 36,316.50 | 38,344 |
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.