SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 50,800.00 | 51,500.00 | 49,950.00 | 50,800.00 | 50,800.00 | 76,241 |
| 2026-04-17 | 52,600.00 | 52,600.00 | 49,950.00 | 51,400.00 | 51,400.00 | 64,297 |
| 2026-04-16 | 51,600.00 | 53,000.00 | 49,400.00 | 52,300.00 | 52,300.00 | 164,966 |
| 2026-04-15 | 53,600.00 | 55,000.00 | 49,100.00 | 50,000.00 | 50,000.00 | 275,973 |
| 2026-04-14 | 56,700.00 | 57,000.00 | 51,600.00 | 52,800.00 | 52,800.00 | 204,021 |
| 2026-04-13 | 56,300.00 | 58,000.00 | 53,700.00 | 56,400.00 | 56,400.00 | 90,639 |
| 2026-04-10 | 53,400.00 | 57,100.00 | 52,100.00 | 56,900.00 | 56,900.00 | 104,032 |
| 2026-04-09 | 51,800.00 | 53,200.00 | 51,100.00 | 51,600.00 | 51,600.00 | 61,203 |
| 2026-04-08 | 53,100.00 | 54,200.00 | 49,750.00 | 52,300.00 | 52,300.00 | 209,204 |
| 2026-04-07 | 56,000.00 | 56,000.00 | 49,200.00 | 51,500.00 | 51,500.00 | 224,616 |
| 2026-04-06 | 58,400.00 | 58,400.00 | 53,600.00 | 54,900.00 | 54,900.00 | 118,904 |
| 2026-04-03 | 55,600.00 | 57,900.00 | 52,700.00 | 56,800.00 | 56,800.00 | 140,482 |
| 2026-04-02 | 59,000.00 | 59,000.00 | 52,800.00 | 54,200.00 | 54,200.00 | 173,102 |
| 2026-04-01 | 61,200.00 | 66,300.00 | 57,500.00 | 60,500.00 | 60,500.00 | 213,821 |
| 2026-03-31 | 60,500.00 | 60,900.00 | 57,200.00 | 57,600.00 | 57,600.00 | 136,093 |
| 2026-03-30 | 64,400.00 | 67,400.00 | 61,000.00 | 61,800.00 | 61,800.00 | 113,491 |
| 2026-03-27 | 62,600.00 | 68,000.00 | 61,800.00 | 66,500.00 | 66,500.00 | 147,147 |
| 2026-03-26 | 63,900.00 | 68,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 169,511 |
| 2026-03-25 | 68,100.00 | 68,300.00 | 60,900.00 | 62,000.00 | 62,000.00 | 129,652 |
| 2026-03-24 | 62,700.00 | 65,800.00 | 58,300.00 | 63,400.00 | 63,400.00 | 185,230 |
| 2026-03-23 | 59,700.00 | 61,000.00 | 56,300.00 | 57,300.00 | 57,300.00 | 146,664 |
| 2026-03-20 | 53,600.00 | 64,800.00 | 52,000.00 | 62,500.00 | 62,500.00 | 384,947 |
| 2026-03-19 | 54,500.00 | 54,700.00 | 51,600.00 | 52,200.00 | 52,200.00 | 112,893 |
| 2026-03-18 | 54,700.00 | 55,000.00 | 51,350.00 | 52,900.00 | 52,900.00 | 148,262 |
| 2026-03-17 | 57,900.00 | 58,700.00 | 53,500.00 | 54,600.00 | 54,600.00 | 152,593 |
| 2026-03-16 | 66,000.00 | 66,800.00 | 57,200.00 | 58,100.00 | 58,100.00 | 216,232 |
| 2026-03-13 | 60,500.00 | 65,900.00 | 56,900.00 | 63,300.00 | 63,300.00 | 305,841 |
| 2026-03-12 | 56,600.00 | 62,000.00 | 56,300.00 | 60,800.00 | 60,800.00 | 236,106 |
| 2026-03-11 | 58,000.00 | 58,900.00 | 55,300.00 | 56,500.00 | 56,500.00 | 154,954 |
| 2026-03-10 | 50,800.00 | 58,400.00 | 50,800.00 | 57,300.00 | 57,300.00 | 299,968 |
| 2026-03-09 | 48,550.00 | 53,200.00 | 47,800.00 | 50,300.00 | 50,300.00 | 491,532 |
| 2026-03-06 | 43,300.00 | 51,000.00 | 43,100.00 | 49,250.00 | 49,250.00 | 287,571 |
| 2026-03-05 | 43,600.00 | 46,400.00 | 41,450.00 | 44,550.00 | 44,550.00 | 235,318 |
| 2026-03-04 | 45,850.00 | 48,600.00 | 38,000.00 | 39,100.00 | 39,100.00 | 391,885 |
| 2026-03-03 | 50,400.00 | 52,600.00 | 46,700.00 | 47,600.00 | 47,600.00 | 244,069 |
| 2026-02-27 | 46,000.00 | 52,000.00 | 43,500.00 | 50,400.00 | 50,400.00 | 371,412 |
| 2026-02-26 | 48,850.00 | 48,850.00 | 45,050.00 | 45,550.00 | 45,550.00 | 173,375 |
| 2026-02-25 | 49,600.00 | 52,500.00 | 47,900.00 | 48,850.00 | 48,850.00 | 271,417 |
| 2026-02-24 | 44,400.00 | 48,000.00 | 38,900.00 | 47,050.00 | 47,050.00 | 538,266 |
| 2026-02-23 | 46,900.00 | 56,500.00 | 41,350.00 | 44,050.00 | 44,050.00 | 612,410 |
| 2026-02-20 | 44,750.00 | 46,900.00 | 43,400.00 | 46,100.00 | 46,100.00 | 174,061 |
| 2026-02-19 | 40,000.00 | 47,500.00 | 39,200.00 | 46,050.00 | 46,050.00 | 458,204 |
| 2026-02-13 | 34,800.00 | 40,500.00 | 34,650.00 | 39,650.00 | 39,650.00 | 390,535 |
| 2026-02-12 | 31,000.00 | 36,000.00 | 30,600.00 | 34,950.00 | 34,950.00 | 288,193 |
| 2026-02-11 | 30,900.00 | 31,300.00 | 29,350.00 | 31,000.00 | 31,000.00 | 111,548 |
| 2026-02-10 | 29,700.00 | 31,400.00 | 29,550.00 | 30,850.00 | 30,850.00 | 200,708 |
| 2026-02-09 | 29,100.00 | 30,000.00 | 28,150.00 | 29,100.00 | 29,100.00 | 186,754 |
| 2026-02-06 | 26,700.00 | 28,850.00 | 25,900.00 | 28,600.00 | 28,600.00 | 253,728 |
| 2026-02-05 | 25,500.00 | 29,250.00 | 25,500.00 | 28,350.00 | 28,350.00 | 425,520 |
| 2026-02-04 | 24,000.00 | 26,400.00 | 23,350.00 | 26,000.00 | 26,000.00 | 436,259 |
| 2026-02-03 | 21,500.00 | 23,600.00 | 21,000.00 | 22,100.00 | 22,100.00 | 75,673 |
| 2026-02-02 | 21,500.00 | 22,050.00 | 21,000.00 | 21,300.00 | 21,300.00 | 46,698 |
| 2026-01-30 | 21,650.00 | 22,000.00 | 21,450.00 | 21,800.00 | 21,800.00 | 54,144 |
| 2026-01-29 | 21,800.00 | 21,800.00 | 21,250.00 | 21,750.00 | 21,750.00 | 42,497 |
| 2026-01-28 | 21,750.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | 40,625 |
| 2026-01-27 | 21,600.00 | 22,000.00 | 21,600.00 | 21,750.00 | 21,750.00 | 21,783 |
| 2026-01-26 | 21,300.00 | 21,750.00 | 21,050.00 | 21,650.00 | 21,650.00 | 43,772 |
| 2026-01-23 | 21,150.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 15,931 |
| 2026-01-22 | 20,950.00 | 21,300.00 | 20,750.00 | 21,050.00 | 21,050.00 | 32,571 |
| 2026-01-21 | 20,650.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | 43,040 |
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.