SGC Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20,750.00	21,100.00	20,500.00	20,850.00	20,850.00	56,865
2026-01-19	20,950.00	21,050.00	20,500.00	20,800.00	20,800.00	28,868
2026-01-16	20,650.00	21,100.00	20,600.00	20,950.00	20,950.00	33,332
2026-01-15	20,500.00	20,700.00	20,250.00	20,650.00	20,650.00	25,198
2026-01-14	20,600.00	20,700.00	20,150.00	20,500.00	20,500.00	75,806
2026-01-13	20,850.00	20,900.00	20,350.00	20,600.00	20,600.00	74,876
2026-01-12	20,850.00	21,050.00	20,750.00	20,850.00	20,850.00	26,959
2026-01-09	21,150.00	21,250.00	20,850.00	21,000.00	21,000.00	35,227
2026-01-08	21,500.00	21,500.00	21,050.00	21,050.00	21,050.00	36,200
2026-01-07	22,400.00	22,400.00	21,300.00	21,450.00	21,450.00	29,609
2026-01-06	21,400.00	21,700.00	21,400.00	21,650.00	21,650.00	21,930
2026-01-05	21,400.00	21,700.00	21,300.00	21,400.00	21,400.00	26,627
2026-01-02	21,750.00	21,950.00	21,250.00	21,400.00	21,400.00	62,148
2025-12-30	22,200.00	22,200.00	21,900.00	21,950.00	21,950.00	22,788
2025-12-29	22,300.00	22,600.00	21,500.00	22,400.00	22,400.00	74,002
2025-12-26	23,350.00	23,700.00	23,050.00	23,450.00	22,150.00	70,659
2025-12-24	23,650.00	23,650.00	23,050.00	23,300.00	22,008.32	49,996
2025-12-23	23,650.00	23,800.00	23,500.00	23,650.00	22,338.91	47,825
2025-12-22	24,000.00	24,100.00	23,500.00	23,650.00	22,338.91	38,666
2025-12-19	23,700.00	24,050.00	23,650.00	24,000.00	22,669.51	36,145
2025-12-18	23,900.00	23,900.00	23,550.00	23,600.00	22,291.68	15,829
2025-12-17	23,900.00	24,250.00	23,850.00	24,000.00	22,669.51	24,648
2025-12-16	24,100.00	24,150.00	23,800.00	23,900.00	22,575.05	36,539
2025-12-15	23,700.00	24,250.00	23,650.00	24,000.00	22,669.51	27,499
2025-12-12	23,750.00	23,900.00	23,650.00	23,800.00	22,480.60	20,869
2025-12-11	23,800.00	23,800.00	23,500.00	23,750.00	22,433.37	20,402
2025-12-10	23,950.00	23,950.00	23,650.00	23,700.00	22,386.14	8,006
2025-12-09	23,750.00	23,950.00	23,650.00	23,850.00	22,527.83	18,558
2025-12-08	24,300.00	24,300.00	23,700.00	23,850.00	22,527.83	20,788
2025-12-05	24,400.00	24,500.00	24,200.00	24,300.00	22,952.88	42,272
2025-12-04	24,100.00	24,450.00	24,000.00	24,400.00	23,047.33	62,120
2025-12-03	23,700.00	24,100.00	23,650.00	24,100.00	22,763.97	25,324
2025-12-02	23,300.00	23,800.00	23,300.00	23,700.00	22,386.14	33,156
2025-12-01	23,500.00	23,500.00	23,300.00	23,350.00	22,055.54	23,284
2025-11-28	23,100.00	23,350.00	23,050.00	23,250.00	21,961.09	29,974
2025-11-27	23,000.00	23,150.00	22,900.00	23,000.00	21,724.95	28,968
2025-11-26	23,000.00	23,200.00	22,950.00	23,000.00	21,724.95	12,360
2025-11-25	23,350.00	23,350.00	22,850.00	22,950.00	21,677.72	19,640
2025-11-24	23,150.00	23,350.00	23,000.00	23,050.00	21,772.17	17,697
2025-11-21	23,000.00	23,400.00	23,000.00	23,200.00	21,913.86	22,337
2025-11-20	23,150.00	23,500.00	23,100.00	23,400.00	22,102.77	27,392
2025-11-19	22,900.00	23,350.00	21,750.00	23,200.00	21,913.86	45,389
2025-11-18	22,700.00	23,550.00	22,550.00	22,850.00	21,583.26	52,443
2025-11-17	22,800.00	22,900.00	22,450.00	22,850.00	21,583.26	29,066
2025-11-14	22,800.00	23,150.00	22,600.00	22,800.00	21,536.03	26,502
2025-11-13	22,750.00	23,200.00	22,450.00	23,100.00	21,819.40	70,694
2025-11-12	23,350.00	23,650.00	23,150.00	23,150.00	21,866.63	36,696
2025-11-11	23,150.00	23,550.00	23,100.00	23,400.00	22,102.77	37,377
2025-11-10	22,450.00	23,300.00	22,400.00	23,150.00	21,866.63	55,549
2025-11-07	22,200.00	22,500.00	21,700.00	22,200.00	20,969.30	41,040
2025-11-06	21,650.00	22,350.00	21,450.00	22,250.00	21,016.52	23,548
2025-11-05	21,900.00	22,150.00	21,100.00	21,450.00	20,260.87	59,114
2025-11-04	22,150.00	22,150.00	21,750.00	21,800.00	20,591.47	29,732
2025-11-03	22,550.00	22,600.00	21,700.00	21,950.00	20,733.16	71,373
2025-10-31	22,750.00	22,750.00	22,500.00	22,600.00	21,347.12	26,345
2025-10-30	22,950.00	22,950.00	22,650.00	22,750.00	21,488.81	34,419
2025-10-29	23,050.00	23,200.00	22,800.00	22,950.00	21,677.72	35,932
2025-10-28	23,300.00	23,300.00	23,000.00	23,100.00	21,819.40	22,933
2025-10-27	23,300.00	23,350.00	23,000.00	23,200.00	21,913.86	23,749
2025-10-24	23,300.00	23,300.00	23,050.00	23,250.00	21,961.09	16,237

← NewerPage 4 of 21 · 1,223 trading daysOlder →

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.