SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,350.00 | 26,550.00 | 25,500.00 | 26,350.00 | 24,889.23 | 28,184 |
| 2025-07-22 | 26,950.00 | 27,100.00 | 26,200.00 | 26,400.00 | 24,936.46 | 16,165 |
| 2025-07-21 | 26,850.00 | 27,000.00 | 26,400.00 | 26,700.00 | 25,219.83 | 27,809 |
| 2025-07-18 | 26,850.00 | 26,900.00 | 26,300.00 | 26,450.00 | 24,983.69 | 32,472 |
| 2025-07-17 | 26,400.00 | 26,400.00 | 25,850.00 | 26,300.00 | 24,842.00 | 21,092 |
| 2025-07-16 | 26,750.00 | 26,750.00 | 25,900.00 | 26,400.00 | 24,936.46 | 32,419 |
| 2025-07-15 | 26,750.00 | 26,800.00 | 26,400.00 | 26,750.00 | 25,267.06 | 22,794 |
| 2025-07-14 | 26,250.00 | 26,800.00 | 26,200.00 | 26,650.00 | 25,172.60 | 27,318 |
| 2025-07-11 | 26,400.00 | 26,400.00 | 26,100.00 | 26,300.00 | 24,842.00 | 25,200 |
| 2025-07-10 | 25,950.00 | 26,450.00 | 25,950.00 | 26,150.00 | 24,700.32 | 19,177 |
| 2025-07-09 | 25,600.00 | 26,000.00 | 25,550.00 | 25,900.00 | 24,464.18 | 29,839 |
| 2025-07-08 | 25,200.00 | 25,700.00 | 25,100.00 | 25,550.00 | 24,133.58 | 22,958 |
| 2025-07-07 | 25,650.00 | 25,650.00 | 25,000.00 | 25,500.00 | 24,086.35 | 24,792 |
| 2025-07-04 | 25,750.00 | 26,050.00 | 25,400.00 | 25,600.00 | 24,180.81 | 29,724 |
| 2025-07-03 | 25,400.00 | 26,300.00 | 25,325.00 | 25,750.00 | 24,322.49 | 40,587 |
| 2025-07-02 | 25,300.00 | 25,350.00 | 24,750.00 | 25,300.00 | 23,897.44 | 34,250 |
| 2025-07-01 | 24,550.00 | 25,200.00 | 24,550.00 | 25,000.00 | 23,614.07 | 25,666 |
| 2025-06-30 | 24,550.00 | 24,700.00 | 24,350.00 | 24,550.00 | 23,189.02 | 21,669 |
| 2025-06-27 | 25,400.00 | 25,400.00 | 24,550.00 | 24,550.00 | 23,189.02 | 19,000 |
| 2025-06-26 | 25,500.00 | 25,500.00 | 24,750.00 | 25,250.00 | 23,850.21 | 25,466 |
| 2025-06-25 | 25,350.00 | 25,600.00 | 24,950.00 | 25,350.00 | 23,944.67 | 47,020 |
| 2025-06-24 | 24,500.00 | 25,250.00 | 24,500.00 | 25,150.00 | 23,755.76 | 38,124 |
| 2025-06-23 | 24,500.00 | 24,850.00 | 24,000.00 | 24,400.00 | 23,047.33 | 20,838 |
| 2025-06-20 | 24,700.00 | 24,800.00 | 24,300.00 | 24,750.00 | 23,377.93 | 33,461 |
| 2025-06-19 | 24,600.00 | 24,700.00 | 24,150.00 | 24,500.00 | 23,141.79 | 30,631 |
| 2025-06-18 | 24,350.00 | 24,500.00 | 24,200.00 | 24,250.00 | 22,905.65 | 17,580 |
| 2025-06-17 | 24,700.00 | 25,000.00 | 24,150.00 | 24,350.00 | 23,000.11 | 52,954 |
| 2025-06-16 | 24,850.00 | 25,100.00 | 24,450.00 | 24,750.00 | 23,377.93 | 28,241 |
| 2025-06-13 | 26,000.00 | 26,000.00 | 24,300.00 | 25,000.00 | 23,614.07 | 102,420 |
| 2025-06-12 | 25,350.00 | 26,250.00 | 25,250.00 | 25,700.00 | 24,275.27 | 47,917 |
| 2025-06-11 | 25,450.00 | 25,500.00 | 25,200.00 | 25,350.00 | 23,944.67 | 15,839 |
| 2025-06-10 | 25,250.00 | 25,500.00 | 24,850.00 | 25,450.00 | 24,039.13 | 46,250 |
| 2025-06-09 | 24,700.00 | 25,300.00 | 24,700.00 | 25,100.00 | 23,708.53 | 43,852 |
| 2025-06-05 | 24,800.00 | 24,800.00 | 24,550.00 | 24,700.00 | 23,330.70 | 19,165 |
| 2025-06-04 | 24,450.00 | 24,800.00 | 24,250.00 | 24,750.00 | 23,377.93 | 30,485 |
| 2025-06-02 | 24,300.00 | 24,350.00 | 23,850.00 | 24,200.00 | 22,858.42 | 23,244 |
| 2025-05-30 | 24,250.00 | 24,400.00 | 24,000.00 | 24,250.00 | 22,905.65 | 16,070 |
| 2025-05-29 | 23,950.00 | 24,250.00 | 23,700.00 | 24,200.00 | 22,858.42 | 29,269 |
| 2025-05-28 | 23,400.00 | 23,800.00 | 23,250.00 | 23,700.00 | 22,386.14 | 30,453 |
| 2025-05-27 | 23,500.00 | 23,550.00 | 23,200.00 | 23,400.00 | 22,102.77 | 19,619 |
| 2025-05-26 | 23,550.00 | 23,800.00 | 23,300.00 | 23,450.00 | 22,150.00 | 37,600 |
| 2025-05-23 | 24,800.00 | 26,150.00 | 23,600.00 | 23,800.00 | 22,480.60 | 452,448 |
| 2025-05-22 | 23,550.00 | 23,550.00 | 23,150.00 | 23,250.00 | 21,961.09 | 8,798 |
| 2025-05-21 | 23,500.00 | 23,700.00 | 23,350.00 | 23,450.00 | 22,150.00 | 11,613 |
| 2025-05-20 | 23,300.00 | 23,600.00 | 23,250.00 | 23,450.00 | 22,150.00 | 11,514 |
| 2025-05-19 | 23,550.00 | 23,700.00 | 23,150.00 | 23,250.00 | 21,961.09 | 12,006 |
| 2025-05-16 | 23,350.00 | 23,550.00 | 23,200.00 | 23,450.00 | 22,150.00 | 12,795 |
| 2025-05-15 | 23,500.00 | 23,800.00 | 23,300.00 | 23,350.00 | 22,055.54 | 15,502 |
| 2025-05-14 | 23,400.00 | 23,550.00 | 23,150.00 | 23,450.00 | 22,150.00 | 19,380 |
| 2025-05-13 | 23,450.00 | 23,550.00 | 23,250.00 | 23,500.00 | 22,197.23 | 12,962 |
| 2025-05-12 | 23,500.00 | 23,650.00 | 23,250.00 | 23,400.00 | 22,102.77 | 18,459 |
| 2025-05-09 | 23,600.00 | 23,700.00 | 23,000.00 | 23,300.00 | 22,008.32 | 27,605 |
| 2025-05-08 | 23,400.00 | 24,050.00 | 23,300.00 | 23,550.00 | 22,244.46 | 24,163 |
| 2025-05-07 | 23,200.00 | 23,600.00 | 23,000.00 | 23,350.00 | 22,055.54 | 31,441 |
| 2025-05-02 | 23,250.00 | 23,250.00 | 23,000.00 | 23,100.00 | 21,819.40 | 4,399 |
| 2025-04-30 | 23,250.00 | 23,450.00 | 22,950.00 | 23,250.00 | 21,961.09 | 16,701 |
| 2025-04-29 | 23,200.00 | 23,250.00 | 23,000.00 | 23,250.00 | 21,961.09 | 9,165 |
| 2025-04-28 | 23,200.00 | 23,550.00 | 23,000.00 | 23,200.00 | 21,913.86 | 38,885 |
| 2025-04-25 | 23,000.00 | 23,000.00 | 22,700.00 | 23,000.00 | 21,724.95 | 11,401 |
| 2025-04-24 | 22,600.00 | 23,000.00 | 22,500.00 | 22,750.00 | 21,488.81 | 22,138 |
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.