SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 28,950.00 | 28,950.00 | 27,600.00 | 28,000.00 | 24,757.49 | 40,140 |
| 2024-10-24 | 28,800.00 | 29,500.00 | 28,600.00 | 28,600.00 | 25,288.01 | 21,649 |
| 2024-10-23 | 28,650.00 | 29,100.00 | 28,650.00 | 28,800.00 | 25,464.85 | 23,817 |
| 2024-10-22 | 28,950.00 | 29,300.00 | 28,500.00 | 28,950.00 | 25,597.48 | 25,852 |
| 2024-10-21 | 29,600.00 | 29,600.00 | 28,700.00 | 28,950.00 | 25,597.48 | 23,400 |
| 2024-10-18 | 29,400.00 | 29,700.00 | 28,800.00 | 29,400.00 | 25,995.37 | 35,519 |
| 2024-10-17 | 30,000.00 | 30,250.00 | 29,400.00 | 29,650.00 | 26,216.41 | 61,371 |
| 2024-10-16 | 28,500.00 | 30,100.00 | 28,000.00 | 30,100.00 | 26,614.30 | 137,986 |
| 2024-10-15 | 27,950.00 | 28,500.00 | 27,950.00 | 28,500.00 | 25,199.59 | 10,901 |
| 2024-10-14 | 28,650.00 | 28,650.00 | 27,750.00 | 27,950.00 | 24,713.28 | 15,866 |
| 2024-10-11 | 28,400.00 | 28,450.00 | 28,000.00 | 28,150.00 | 24,890.12 | 11,943 |
| 2024-10-10 | 29,000.00 | 29,000.00 | 28,150.00 | 28,300.00 | 25,022.75 | 15,339 |
| 2024-10-08 | 28,800.00 | 28,900.00 | 28,450.00 | 28,550.00 | 25,243.80 | 19,326 |
| 2024-10-07 | 27,950.00 | 29,000.00 | 27,950.00 | 28,800.00 | 25,464.85 | 55,140 |
| 2024-10-04 | 28,050.00 | 28,300.00 | 27,850.00 | 27,950.00 | 24,713.28 | 12,715 |
| 2024-10-02 | 28,000.00 | 28,250.00 | 27,400.00 | 28,200.00 | 24,934.33 | 23,168 |
| 2024-09-30 | 28,550.00 | 29,400.00 | 27,650.00 | 28,000.00 | 24,757.49 | 36,151 |
| 2024-09-27 | 28,450.00 | 28,600.00 | 28,100.00 | 28,550.00 | 25,243.80 | 21,343 |
| 2024-09-26 | 28,250.00 | 28,750.00 | 28,000.00 | 28,450.00 | 25,155.38 | 41,853 |
| 2024-09-25 | 28,200.00 | 28,250.00 | 27,650.00 | 27,950.00 | 24,713.28 | 27,075 |
| 2024-09-24 | 28,250.00 | 28,450.00 | 27,900.00 | 28,200.00 | 24,934.33 | 19,417 |
| 2024-09-23 | 27,700.00 | 28,350.00 | 27,550.00 | 28,250.00 | 24,978.54 | 33,651 |
| 2024-09-20 | 27,700.00 | 27,750.00 | 27,200.00 | 27,450.00 | 24,271.18 | 15,818 |
| 2024-09-19 | 27,650.00 | 27,650.00 | 27,000.00 | 27,350.00 | 24,182.76 | 13,784 |
| 2024-09-13 | 27,400.00 | 27,700.00 | 27,350.00 | 27,450.00 | 24,271.18 | 11,587 |
| 2024-09-12 | 27,800.00 | 27,800.00 | 27,050.00 | 27,400.00 | 24,226.97 | 18,928 |
| 2024-09-11 | 27,400.00 | 27,700.00 | 27,100.00 | 27,500.00 | 24,315.39 | 18,035 |
| 2024-09-10 | 27,300.00 | 27,550.00 | 27,100.00 | 27,100.00 | 23,961.71 | 14,947 |
| 2024-09-09 | 26,700.00 | 27,700.00 | 26,550.00 | 27,550.00 | 24,359.60 | 29,033 |
| 2024-09-06 | 27,300.00 | 27,400.00 | 26,600.00 | 27,100.00 | 23,961.71 | 23,241 |
| 2024-09-05 | 27,500.00 | 27,850.00 | 27,100.00 | 27,400.00 | 24,226.97 | 33,696 |
| 2024-09-04 | 27,750.00 | 28,000.00 | 27,000.00 | 27,500.00 | 24,315.39 | 44,242 |
| 2024-09-03 | 28,300.00 | 28,600.00 | 28,100.00 | 28,300.00 | 25,022.75 | 22,605 |
| 2024-09-02 | 28,200.00 | 28,350.00 | 27,600.00 | 28,050.00 | 24,801.70 | 30,522 |
| 2024-08-30 | 28,150.00 | 28,500.00 | 28,100.00 | 28,200.00 | 24,934.33 | 26,966 |
| 2024-08-29 | 27,700.00 | 28,750.00 | 27,650.00 | 28,350.00 | 25,066.96 | 52,957 |
| 2024-08-28 | 28,000.00 | 28,400.00 | 27,800.00 | 28,000.00 | 24,757.49 | 19,455 |
| 2024-08-27 | 28,000.00 | 28,300.00 | 27,600.00 | 28,300.00 | 25,022.75 | 22,527 |
| 2024-08-26 | 28,350.00 | 28,550.00 | 27,750.00 | 27,950.00 | 24,713.28 | 45,578 |
| 2024-08-23 | 28,350.00 | 28,900.00 | 28,000.00 | 28,400.00 | 25,111.17 | 54,137 |
| 2024-08-22 | 28,500.00 | 28,750.00 | 27,850.00 | 28,400.00 | 25,111.17 | 51,224 |
| 2024-08-21 | 27,850.00 | 28,800.00 | 27,700.00 | 28,500.00 | 25,199.59 | 95,513 |
| 2024-08-20 | 27,300.00 | 27,900.00 | 27,000.00 | 27,850.00 | 24,624.86 | 54,924 |
| 2024-08-19 | 27,100.00 | 27,100.00 | 26,700.00 | 27,000.00 | 23,873.29 | 24,200 |
| 2024-08-16 | 27,250.00 | 27,500.00 | 26,950.00 | 27,000.00 | 23,873.29 | 24,710 |
| 2024-08-14 | 27,000.00 | 27,300.00 | 26,900.00 | 27,100.00 | 23,961.71 | 18,490 |
| 2024-08-13 | 27,050.00 | 27,400.00 | 26,650.00 | 26,850.00 | 23,740.67 | 18,098 |
| 2024-08-12 | 27,000.00 | 27,750.00 | 26,850.00 | 27,000.00 | 23,873.29 | 27,518 |
| 2024-08-09 | 26,900.00 | 27,250.00 | 26,800.00 | 26,900.00 | 23,784.88 | 39,728 |
| 2024-08-08 | 26,800.00 | 27,450.00 | 26,350.00 | 26,800.00 | 23,696.46 | 51,949 |
| 2024-08-07 | 25,600.00 | 27,100.00 | 25,550.00 | 26,950.00 | 23,829.08 | 58,129 |
| 2024-08-06 | 24,950.00 | 26,150.00 | 24,950.00 | 25,600.00 | 22,635.42 | 67,811 |
| 2024-08-05 | 26,650.00 | 26,700.00 | 23,750.00 | 24,550.00 | 21,707.01 | 131,134 |
| 2024-08-02 | 27,300.00 | 27,700.00 | 26,350.00 | 26,650.00 | 23,563.83 | 51,747 |
| 2024-08-01 | 27,300.00 | 27,900.00 | 27,100.00 | 27,550.00 | 24,359.60 | 48,922 |
| 2024-07-31 | 27,150.00 | 27,400.00 | 26,800.00 | 27,100.00 | 23,961.71 | 22,122 |
| 2024-07-30 | 27,100.00 | 27,350.00 | 26,850.00 | 27,150.00 | 24,005.92 | 24,054 |
| 2024-07-29 | 26,950.00 | 27,400.00 | 26,800.00 | 27,100.00 | 23,961.71 | 39,704 |
| 2024-07-26 | 27,800.00 | 27,900.00 | 26,600.00 | 26,800.00 | 23,696.46 | 61,364 |
| 2024-07-25 | 27,000.00 | 27,600.00 | 26,300.00 | 27,450.00 | 24,271.18 | 96,661 |
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.