SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,200.00 | 24,200.00 | 23,750.00 | 23,950.00 | 22,622.28 | 23,534 |
| 2025-01-21 | 24,600.00 | 24,650.00 | 24,000.00 | 24,200.00 | 22,858.42 | 27,190 |
| 2025-01-20 | 24,500.00 | 24,600.00 | 24,250.00 | 24,500.00 | 23,141.79 | 10,682 |
| 2025-01-17 | 24,550.00 | 24,550.00 | 24,100.00 | 24,500.00 | 23,141.79 | 13,174 |
| 2025-01-16 | 24,650.00 | 24,750.00 | 24,350.00 | 24,350.00 | 23,000.11 | 10,597 |
| 2025-01-15 | 24,600.00 | 24,800.00 | 24,450.00 | 24,450.00 | 23,094.56 | 10,514 |
| 2025-01-14 | 24,850.00 | 24,900.00 | 24,500.00 | 24,800.00 | 23,425.16 | 10,944 |
| 2025-01-13 | 24,550.00 | 24,700.00 | 24,050.00 | 24,600.00 | 23,236.25 | 20,261 |
| 2025-01-10 | 24,250.00 | 24,500.00 | 24,050.00 | 24,450.00 | 23,094.56 | 24,641 |
| 2025-01-09 | 24,400.00 | 24,400.00 | 24,100.00 | 24,100.00 | 22,763.97 | 19,331 |
| 2025-01-08 | 24,600.00 | 24,750.00 | 24,350.00 | 24,400.00 | 23,047.33 | 20,843 |
| 2025-01-07 | 24,550.00 | 24,950.00 | 24,350.00 | 24,600.00 | 23,236.25 | 18,976 |
| 2025-01-06 | 25,100.00 | 25,100.00 | 24,400.00 | 24,550.00 | 23,189.02 | 22,441 |
| 2025-01-03 | 24,300.00 | 24,800.00 | 24,300.00 | 24,750.00 | 23,377.93 | 40,482 |
| 2025-01-02 | 24,750.00 | 25,150.00 | 24,300.00 | 24,450.00 | 23,094.56 | 22,616 |
| 2024-12-30 | 25,250.00 | 25,250.00 | 24,650.00 | 24,700.00 | 23,330.70 | 17,816 |
| 2024-12-27 | 25,200.00 | 25,500.00 | 24,850.00 | 25,100.00 | 23,708.53 | 40,240 |
| 2024-12-26 | 26,950.00 | 27,000.00 | 26,450.00 | 26,600.00 | 23,519.62 | 85,955 |
| 2024-12-24 | 26,450.00 | 26,850.00 | 26,450.00 | 26,500.00 | 23,431.20 | 29,674 |
| 2024-12-23 | 26,000.00 | 26,450.00 | 25,900.00 | 26,450.00 | 23,386.99 | 36,861 |
| 2024-12-20 | 26,200.00 | 26,400.00 | 25,650.00 | 25,700.00 | 22,723.84 | 38,829 |
| 2024-12-19 | 25,900.00 | 26,550.00 | 25,900.00 | 26,400.00 | 23,342.78 | 48,446 |
| 2024-12-18 | 26,650.00 | 29,250.00 | 26,000.00 | 26,400.00 | 23,342.78 | 461,613 |
| 2024-12-17 | 25,600.00 | 26,350.00 | 25,600.00 | 26,050.00 | 23,033.31 | 28,128 |
| 2024-12-16 | 25,450.00 | 26,100.00 | 25,250.00 | 25,600.00 | 22,635.42 | 35,499 |
| 2024-12-13 | 25,000.00 | 25,350.00 | 24,900.00 | 25,300.00 | 22,370.16 | 15,417 |
| 2024-12-12 | 25,200.00 | 25,200.00 | 24,650.00 | 25,200.00 | 22,281.74 | 22,729 |
| 2024-12-11 | 24,200.00 | 25,000.00 | 24,150.00 | 25,000.00 | 22,104.90 | 21,398 |
| 2024-12-10 | 23,800.00 | 24,250.00 | 23,800.00 | 24,200.00 | 21,397.55 | 22,698 |
| 2024-12-09 | 24,550.00 | 24,550.00 | 23,500.00 | 23,550.00 | 20,822.82 | 49,478 |
| 2024-12-06 | 24,850.00 | 25,000.00 | 24,150.00 | 24,800.00 | 21,928.06 | 27,792 |
| 2024-12-05 | 25,400.00 | 25,400.00 | 24,700.00 | 24,850.00 | 21,972.27 | 31,874 |
| 2024-12-04 | 25,200.00 | 25,600.00 | 24,900.00 | 25,350.00 | 22,414.37 | 23,046 |
| 2024-12-03 | 25,150.00 | 25,700.00 | 25,050.00 | 25,650.00 | 22,679.63 | 16,725 |
| 2024-12-02 | 25,500.00 | 25,650.00 | 24,950.00 | 25,000.00 | 22,104.90 | 31,228 |
| 2024-11-29 | 25,900.00 | 26,200.00 | 25,300.00 | 25,500.00 | 22,547.00 | 34,780 |
| 2024-11-28 | 26,150.00 | 26,200.00 | 25,750.00 | 26,100.00 | 23,077.52 | 17,414 |
| 2024-11-27 | 26,300.00 | 26,400.00 | 26,050.00 | 26,200.00 | 23,165.94 | 19,346 |
| 2024-11-26 | 26,000.00 | 26,350.00 | 25,900.00 | 26,200.00 | 23,165.94 | 14,821 |
| 2024-11-25 | 26,450.00 | 26,450.00 | 24,600.00 | 26,100.00 | 23,077.52 | 28,446 |
| 2024-11-22 | 25,800.00 | 26,350.00 | 25,800.00 | 26,050.00 | 23,033.31 | 9,415 |
| 2024-11-21 | 26,100.00 | 26,350.00 | 25,750.00 | 25,900.00 | 22,900.68 | 22,562 |
| 2024-11-20 | 25,850.00 | 25,900.00 | 25,550.00 | 25,750.00 | 22,768.05 | 9,702 |
| 2024-11-19 | 25,450.00 | 25,900.00 | 25,300.00 | 25,800.00 | 22,812.26 | 16,106 |
| 2024-11-18 | 25,100.00 | 26,100.00 | 25,100.00 | 25,450.00 | 22,502.79 | 26,423 |
| 2024-11-15 | 25,700.00 | 25,700.00 | 24,500.00 | 25,100.00 | 22,193.32 | 43,372 |
| 2024-11-14 | 24,750.00 | 26,650.00 | 24,750.00 | 25,800.00 | 22,812.26 | 30,770 |
| 2024-11-13 | 25,300.00 | 25,700.00 | 24,950.00 | 25,350.00 | 22,414.37 | 21,116 |
| 2024-11-12 | 25,950.00 | 26,300.00 | 25,100.00 | 25,350.00 | 22,414.37 | 41,593 |
| 2024-11-11 | 26,000.00 | 26,300.00 | 25,600.00 | 25,900.00 | 22,900.68 | 32,430 |
| 2024-11-08 | 25,850.00 | 26,100.00 | 25,800.00 | 25,950.00 | 22,944.89 | 9,283 |
| 2024-11-07 | 26,300.00 | 26,300.00 | 25,700.00 | 25,850.00 | 22,856.47 | 15,795 |
| 2024-11-06 | 26,650.00 | 26,650.00 | 25,850.00 | 26,100.00 | 23,077.52 | 25,925 |
| 2024-11-05 | 26,450.00 | 26,450.00 | 25,700.00 | 26,250.00 | 23,210.15 | 25,358 |
| 2024-11-04 | 26,600.00 | 26,750.00 | 26,300.00 | 26,400.00 | 23,342.78 | 15,962 |
| 2024-11-01 | 26,150.00 | 26,850.00 | 26,150.00 | 26,500.00 | 23,431.20 | 19,769 |
| 2024-10-31 | 27,800.00 | 27,800.00 | 26,100.00 | 26,600.00 | 23,519.62 | 82,687 |
| 2024-10-30 | 27,800.00 | 29,100.00 | 27,650.00 | 27,800.00 | 24,580.65 | 54,286 |
| 2024-10-29 | 27,700.00 | 28,050.00 | 27,500.00 | 27,800.00 | 24,580.65 | 22,460 |
| 2024-10-28 | 28,000.00 | 28,200.00 | 27,600.00 | 27,800.00 | 24,580.65 | 19,051 |
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.