SGC Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23,100.00	23,400.00	23,050.00	23,200.00	21,913.86	12,588
2025-10-22	23,050.00	23,500.00	22,900.00	23,300.00	22,008.32	20,431
2025-10-21	23,050.00	23,350.00	22,900.00	23,000.00	21,724.95	27,644
2025-10-20	23,000.00	23,050.00	22,700.00	23,000.00	21,724.95	17,552
2025-10-17	23,150.00	23,200.00	22,900.00	22,950.00	21,677.72	11,585
2025-10-16	22,950.00	23,350.00	22,900.00	23,150.00	21,866.63	14,135
2025-10-15	23,100.00	23,100.00	22,800.00	22,800.00	21,536.03	37,507
2025-10-14	22,900.00	23,100.00	22,850.00	22,950.00	21,677.72	8,993
2025-10-13	22,800.00	23,000.00	22,650.00	22,900.00	21,630.49	12,010
2025-10-10	23,150.00	23,300.00	22,950.00	23,000.00	21,724.95	17,380
2025-10-02	23,100.00	23,200.00	23,000.00	23,100.00	21,819.40	8,207
2025-10-01	23,150.00	23,150.00	22,900.00	23,050.00	21,772.17	13,646
2025-09-30	22,950.00	23,100.00	22,850.00	22,950.00	21,677.72	14,454
2025-09-29	23,050.00	23,050.00	22,850.00	22,900.00	21,630.49	11,419
2025-09-26	23,200.00	23,200.00	22,750.00	22,900.00	21,630.49	23,058
2025-09-25	23,200.00	23,200.00	22,950.00	23,050.00	21,772.17	13,434
2025-09-24	23,350.00	23,350.00	23,050.00	23,050.00	21,772.17	17,898
2025-09-23	23,300.00	23,500.00	23,050.00	23,300.00	22,008.32	22,782
2025-09-22	23,200.00	23,450.00	23,100.00	23,250.00	21,961.09	15,976
2025-09-19	23,650.00	23,700.00	23,200.00	23,250.00	21,961.09	25,020
2025-09-18	23,650.00	23,700.00	23,550.00	23,600.00	22,291.68	7,033
2025-09-17	23,750.00	23,750.00	23,400.00	23,550.00	22,244.46	13,819
2025-09-16	23,800.00	23,900.00	23,700.00	23,750.00	22,433.37	9,047
2025-09-15	23,750.00	23,950.00	23,550.00	23,800.00	22,480.60	11,518
2025-09-12	23,500.00	23,700.00	23,450.00	23,700.00	22,386.14	20,027
2025-09-11	23,450.00	23,550.00	23,200.00	23,400.00	22,102.77	8,599
2025-09-10	23,400.00	23,400.00	23,100.00	23,350.00	22,055.54	16,062
2025-09-09	23,150.00	23,300.00	23,100.00	23,300.00	22,008.32	10,220
2025-09-08	23,400.00	23,400.00	23,100.00	23,100.00	21,819.40	9,422
2025-09-05	23,050.00	23,300.00	22,900.00	23,250.00	21,961.09	11,649
2025-09-04	22,750.00	23,000.00	22,700.00	22,900.00	21,630.49	8,297
2025-09-03	22,750.00	22,850.00	22,600.00	22,700.00	21,441.58	6,985
2025-09-02	22,950.00	23,050.00	22,550.00	22,650.00	21,394.35	15,411
2025-09-01	23,000.00	23,000.00	22,650.00	22,750.00	21,488.81	9,919
2025-08-29	23,050.00	23,150.00	22,900.00	22,950.00	21,677.72	12,080
2025-08-28	23,000.00	23,150.00	22,950.00	23,000.00	21,724.95	5,622
2025-08-27	23,100.00	23,250.00	22,950.00	23,000.00	21,724.95	12,862
2025-08-26	23,100.00	23,350.00	22,950.00	23,100.00	21,819.40	16,663
2025-08-25	23,350.00	23,500.00	23,250.00	23,300.00	22,008.32	9,284
2025-08-22	23,300.00	23,550.00	23,250.00	23,300.00	22,008.32	7,063
2025-08-21	23,450.00	23,550.00	23,250.00	23,300.00	22,008.32	8,385
2025-08-20	23,200.00	23,400.00	22,900.00	23,350.00	22,055.54	16,178
2025-08-19	23,650.00	23,650.00	23,200.00	23,400.00	22,102.77	21,216
2025-08-18	24,100.00	24,100.00	23,450.00	23,450.00	22,150.00	43,958
2025-08-14	23,950.00	24,250.00	23,800.00	24,100.00	22,763.97	14,947
2025-08-13	24,550.00	24,550.00	23,950.00	24,000.00	22,669.51	27,540
2025-08-12	24,200.00	24,600.00	24,200.00	24,300.00	22,952.88	19,540
2025-08-11	24,200.00	24,400.00	23,950.00	24,150.00	22,811.19	21,136
2025-08-08	24,300.00	24,550.00	24,000.00	24,150.00	22,811.19	26,170
2025-08-07	24,550.00	24,550.00	24,250.00	24,550.00	23,189.02	10,024
2025-08-06	24,300.00	24,600.00	24,200.00	24,550.00	23,189.02	10,853
2025-08-05	24,150.00	24,500.00	24,050.00	24,300.00	22,952.88	16,130
2025-08-04	23,750.00	24,150.00	23,650.00	24,050.00	22,716.74	13,708
2025-08-01	24,500.00	24,500.00	23,650.00	23,750.00	22,433.37	55,622
2025-07-31	24,400.00	24,600.00	24,150.00	24,500.00	23,141.79	30,668
2025-07-30	24,750.00	25,000.00	24,400.00	24,550.00	23,189.02	39,507
2025-07-29	25,000.00	25,000.00	24,500.00	24,800.00	23,425.16	28,557
2025-07-28	25,500.00	25,550.00	24,750.00	24,900.00	23,519.62	33,475
2025-07-25	25,600.00	25,750.00	25,300.00	25,500.00	24,086.35	25,303
2025-07-24	26,350.00	26,350.00	25,500.00	25,800.00	24,369.72	45,540

← NewerPage 5 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.