SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 46,200.00 | 47,200.00 | 46,000.00 | 47,000.00 | 35,934.22 | 23,578 |
| 2021-11-19 | 45,850.00 | 47,900.00 | 45,750.00 | 46,200.00 | 35,322.57 | 20,752 |
| 2021-11-18 | 46,000.00 | 46,450.00 | 45,200.00 | 45,850.00 | 35,054.98 | 34,028 |
| 2021-11-17 | 46,500.00 | 47,200.00 | 45,850.00 | 46,500.00 | 35,551.94 | 29,908 |
| 2021-11-16 | 46,750.00 | 47,050.00 | 46,350.00 | 46,550.00 | 35,590.17 | 20,929 |
| 2021-11-15 | 47,450.00 | 48,150.00 | 46,200.00 | 47,000.00 | 35,934.22 | 21,862 |
| 2021-11-12 | 44,900.00 | 48,050.00 | 44,900.00 | 47,050.00 | 35,972.45 | 86,321 |
| 2021-11-11 | 45,750.00 | 45,800.00 | 44,850.00 | 44,850.00 | 34,290.42 | 39,408 |
| 2021-11-10 | 45,900.00 | 46,800.00 | 45,200.00 | 45,850.00 | 35,054.98 | 34,484 |
| 2021-11-09 | 47,250.00 | 47,250.00 | 46,000.00 | 46,350.00 | 35,437.26 | 25,004 |
| 2021-11-08 | 46,150.00 | 47,450.00 | 45,650.00 | 47,000.00 | 35,934.22 | 29,520 |
| 2021-11-05 | 47,150.00 | 47,350.00 | 46,300.00 | 46,550.00 | 35,590.17 | 39,588 |
| 2021-11-04 | 47,950.00 | 48,400.00 | 47,100.00 | 47,600.00 | 36,392.95 | 39,458 |
| 2021-11-03 | 48,650.00 | 48,650.00 | 47,850.00 | 48,200.00 | 36,851.69 | 27,442 |
| 2021-11-02 | 48,250.00 | 48,650.00 | 47,950.00 | 48,650.00 | 37,195.74 | 25,047 |
| 2021-11-01 | 48,600.00 | 48,800.00 | 47,700.00 | 47,700.00 | 36,469.41 | 26,750 |
| 2021-10-29 | 48,200.00 | 48,400.00 | 47,250.00 | 48,400.00 | 37,004.60 | 42,485 |
| 2021-10-28 | 48,200.00 | 48,800.00 | 47,500.00 | 47,800.00 | 36,545.87 | 32,651 |
| 2021-10-27 | 48,850.00 | 49,100.00 | 47,450.00 | 47,700.00 | 36,469.41 | 60,013 |
| 2021-10-26 | 49,500.00 | 49,500.00 | 48,450.00 | 48,750.00 | 37,272.20 | 60,783 |
| 2021-10-25 | 49,200.00 | 49,900.00 | 49,000.00 | 49,350.00 | 37,730.93 | 33,845 |
| 2021-10-22 | 49,400.00 | 49,700.00 | 49,000.00 | 49,200.00 | 37,616.25 | 38,111 |
| 2021-10-21 | 49,600.00 | 49,950.00 | 49,100.00 | 49,900.00 | 38,151.44 | 48,262 |
| 2021-10-20 | 50,000.00 | 50,100.00 | 49,000.00 | 49,800.00 | 38,074.98 | 58,600 |
| 2021-10-19 | 51,200.00 | 51,600.00 | 49,250.00 | 49,900.00 | 38,151.44 | 110,974 |
| 2021-10-18 | 50,200.00 | 50,300.00 | 48,750.00 | 49,200.00 | 37,616.25 | 70,848 |
| 2021-10-15 | 49,850.00 | 50,400.00 | 49,400.00 | 49,950.00 | 38,189.66 | 32,993 |
| 2021-10-14 | 50,100.00 | 50,400.00 | 49,350.00 | 49,800.00 | 38,074.98 | 44,817 |
← NewerPage 21 of 21 · 1,228 trading days
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.