SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 22,300.00 | 22,600.00 | 22,100.00 | 22,550.00 | 21,299.89 | 42,482 |
| 2025-04-22 | 22,900.00 | 23,400.00 | 22,800.00 | 22,800.00 | 21,536.03 | 30,549 |
| 2025-04-21 | 22,750.00 | 22,850.00 | 22,650.00 | 22,800.00 | 21,536.03 | 10,668 |
| 2025-04-18 | 22,450.00 | 22,800.00 | 22,350.00 | 22,750.00 | 21,488.81 | 21,366 |
| 2025-04-17 | 22,050.00 | 22,500.00 | 21,950.00 | 22,400.00 | 21,158.21 | 9,486 |
| 2025-04-16 | 22,000.00 | 22,250.00 | 21,950.00 | 22,150.00 | 20,922.07 | 6,860 |
| 2025-04-15 | 21,800.00 | 22,300.00 | 21,700.00 | 22,150.00 | 20,922.07 | 7,378 |
| 2025-04-14 | 21,900.00 | 21,900.00 | 21,600.00 | 21,800.00 | 20,591.47 | 8,389 |
| 2025-04-11 | 21,450.00 | 21,850.00 | 21,350.00 | 21,850.00 | 20,638.70 | 17,345 |
| 2025-04-10 | 21,650.00 | 22,700.00 | 20,950.00 | 21,550.00 | 20,355.33 | 83,780 |
| 2025-04-09 | 20,800.00 | 21,050.00 | 20,700.00 | 20,800.00 | 19,646.91 | 17,326 |
| 2025-04-08 | 21,300.00 | 21,450.00 | 21,000.00 | 21,100.00 | 19,930.28 | 17,181 |
| 2025-04-07 | 21,700.00 | 21,750.00 | 20,800.00 | 20,900.00 | 19,741.36 | 51,892 |
| 2025-04-04 | 21,600.00 | 22,050.00 | 21,400.00 | 21,800.00 | 20,591.47 | 25,453 |
| 2025-04-03 | 21,650.00 | 21,750.00 | 21,150.00 | 21,750.00 | 20,544.24 | 10,093 |
| 2025-04-02 | 21,650.00 | 21,900.00 | 21,500.00 | 21,700.00 | 20,497.01 | 14,512 |
| 2025-04-01 | 22,100.00 | 22,350.00 | 21,500.00 | 21,600.00 | 20,402.56 | 42,472 |
| 2025-03-31 | 22,400.00 | 22,500.00 | 22,050.00 | 22,150.00 | 20,922.07 | 18,374 |
| 2025-03-28 | 22,650.00 | 22,800.00 | 22,450.00 | 22,600.00 | 21,347.12 | 15,809 |
| 2025-03-27 | 22,500.00 | 22,700.00 | 22,450.00 | 22,600.00 | 21,347.12 | 7,450 |
| 2025-03-26 | 22,650.00 | 22,700.00 | 22,450.00 | 22,650.00 | 21,394.35 | 12,043 |
| 2025-03-25 | 22,700.00 | 22,750.00 | 22,400.00 | 22,500.00 | 21,252.67 | 21,119 |
| 2025-03-24 | 22,700.00 | 22,800.00 | 22,500.00 | 22,700.00 | 21,441.58 | 20,561 |
| 2025-03-21 | 22,950.00 | 23,200.00 | 22,550.00 | 22,700.00 | 21,441.58 | 65,845 |
| 2025-03-20 | 22,900.00 | 23,100.00 | 22,900.00 | 22,950.00 | 21,677.72 | 10,603 |
| 2025-03-19 | 23,200.00 | 23,250.00 | 22,900.00 | 22,950.00 | 21,677.72 | 22,413 |
| 2025-03-18 | 23,350.00 | 23,350.00 | 23,000.00 | 23,100.00 | 21,819.40 | 11,228 |
| 2025-03-17 | 23,150.00 | 23,150.00 | 22,950.00 | 23,150.00 | 21,866.63 | 9,264 |
| 2025-03-14 | 23,000.00 | 23,150.00 | 22,850.00 | 23,050.00 | 21,772.17 | 11,717 |
| 2025-03-13 | 23,050.00 | 23,100.00 | 22,850.00 | 22,900.00 | 21,630.49 | 14,933 |
| 2025-03-12 | 22,900.00 | 23,100.00 | 22,900.00 | 22,950.00 | 21,677.72 | 10,256 |
| 2025-03-11 | 22,900.00 | 23,100.00 | 22,800.00 | 22,950.00 | 21,677.72 | 15,729 |
| 2025-03-10 | 23,250.00 | 23,250.00 | 23,000.00 | 23,050.00 | 21,772.17 | 12,964 |
| 2025-03-07 | 23,350.00 | 23,350.00 | 22,950.00 | 23,250.00 | 21,961.09 | 15,376 |
| 2025-03-06 | 23,350.00 | 23,450.00 | 23,050.00 | 23,100.00 | 21,819.40 | 16,843 |
| 2025-03-05 | 22,900.00 | 23,350.00 | 22,900.00 | 23,250.00 | 21,961.09 | 17,654 |
| 2025-03-04 | 23,050.00 | 23,300.00 | 22,900.00 | 22,900.00 | 21,630.49 | 13,582 |
| 2025-02-28 | 23,300.00 | 23,300.00 | 22,900.00 | 23,050.00 | 21,772.17 | 23,214 |
| 2025-02-27 | 23,500.00 | 23,550.00 | 23,300.00 | 23,400.00 | 22,102.77 | 12,278 |
| 2025-02-26 | 23,500.00 | 23,600.00 | 23,350.00 | 23,350.00 | 22,055.54 | 9,873 |
| 2025-02-25 | 23,600.00 | 23,650.00 | 23,250.00 | 23,600.00 | 22,291.68 | 13,949 |
| 2025-02-24 | 23,600.00 | 23,800.00 | 23,150.00 | 23,400.00 | 22,102.77 | 23,783 |
| 2025-02-21 | 23,300.00 | 23,500.00 | 23,250.00 | 23,450.00 | 22,150.00 | 11,376 |
| 2025-02-20 | 23,150.00 | 23,450.00 | 23,100.00 | 23,200.00 | 21,913.86 | 14,984 |
| 2025-02-19 | 23,000.00 | 23,150.00 | 22,950.00 | 23,150.00 | 21,866.63 | 15,250 |
| 2025-02-18 | 23,250.00 | 23,250.00 | 22,850.00 | 23,000.00 | 21,724.95 | 17,214 |
| 2025-02-17 | 22,850.00 | 23,150.00 | 22,700.00 | 23,000.00 | 21,724.95 | 17,523 |
| 2025-02-14 | 22,750.00 | 22,850.00 | 22,600.00 | 22,650.00 | 21,394.35 | 27,234 |
| 2025-02-13 | 22,850.00 | 22,950.00 | 22,550.00 | 22,800.00 | 21,536.03 | 45,690 |
| 2025-02-12 | 23,050.00 | 23,350.00 | 22,800.00 | 22,850.00 | 21,583.26 | 20,664 |
| 2025-02-11 | 23,200.00 | 23,250.00 | 23,000.00 | 23,050.00 | 21,772.17 | 22,046 |
| 2025-02-10 | 23,100.00 | 23,450.00 | 23,000.00 | 23,200.00 | 21,913.86 | 15,165 |
| 2025-02-07 | 23,600.00 | 23,600.00 | 23,050.00 | 23,150.00 | 21,866.63 | 23,723 |
| 2025-02-06 | 23,950.00 | 24,050.00 | 23,400.00 | 23,750.00 | 22,433.37 | 16,758 |
| 2025-02-05 | 23,050.00 | 23,750.00 | 22,950.00 | 23,750.00 | 22,433.37 | 19,306 |
| 2025-02-04 | 23,100.00 | 23,500.00 | 22,750.00 | 23,050.00 | 21,772.17 | 34,889 |
| 2025-02-03 | 23,400.00 | 23,550.00 | 23,050.00 | 23,150.00 | 21,866.63 | 17,822 |
| 2025-01-31 | 23,700.00 | 23,750.00 | 23,500.00 | 23,600.00 | 22,291.68 | 13,359 |
| 2025-01-24 | 23,500.00 | 24,100.00 | 23,500.00 | 23,700.00 | 22,386.14 | 11,535 |
| 2025-01-23 | 23,800.00 | 24,000.00 | 23,450.00 | 23,500.00 | 22,197.23 | 25,847 |
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.