SGC Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 38,150.00 | 40,250.00 | 38,150.00 | 40,200.00 | 40,200.00 | 44,346 |
| 2026-10-16 | 40,000.00 | 41,250.00 | 39,750.00 | 40,300.00 | 40,300.00 | 37,282 |
| 2026-10-15 | 40,200.00 | 41,000.00 | 38,850.00 | 39,650.00 | 39,650.00 | 90,588 |
| 2026-10-14 | 42,700.00 | 43,800.00 | 41,550.00 | 42,250.00 | 42,250.00 | 64,022 |
| 2026-10-13 | 42,100.00 | 43,250.00 | 41,100.00 | 42,700.00 | 42,700.00 | 88,472 |
| 2026-10-12 | 45,100.00 | 46,100.00 | 43,350.00 | 43,700.00 | 43,700.00 | 69,161 |
| 2026-10-08 | 47,400.00 | 47,600.00 | 45,500.00 | 45,850.00 | 45,850.00 | 73,085 |
| 2026-10-07 | 48,350.00 | 48,750.00 | 46,950.00 | 47,450.00 | 47,450.00 | 37,287 |
| 2026-10-06 | 49,700.00 | 49,700.00 | 46,900.00 | 48,300.00 | 48,300.00 | 84,291 |
| 2026-10-02 | 47,300.00 | 49,000.00 | 47,150.00 | 47,700.00 | 47,700.00 | 59,466 |
| 2026-10-01 | 48,300.00 | 49,000.00 | 47,700.00 | 48,450.00 | 48,450.00 | 39,224 |
| 2026-09-30 | 48,800.00 | 50,000.00 | 47,750.00 | 48,000.00 | 48,000.00 | 39,570 |
| 2026-09-29 | 48,200.00 | 48,750.00 | 46,900.00 | 47,800.00 | 47,800.00 | 59,850 |
| 2026-09-28 | 48,900.00 | 49,950.00 | 47,450.00 | 48,200.00 | 48,200.00 | 78,911 |
| 2026-09-23 | 52,600.00 | 53,100.00 | 48,300.00 | 48,900.00 | 48,900.00 | 218,773 |
| 2026-09-22 | 54,700.00 | 56,100.00 | 52,100.00 | 52,500.00 | 52,500.00 | 87,529 |
| 2026-09-21 | 54,100.00 | 55,300.00 | 51,700.00 | 53,600.00 | 53,600.00 | 76,922 |
| 2026-09-18 | 54,500.00 | 56,600.00 | 53,900.00 | 54,400.00 | 54,400.00 | 52,737 |
| 2026-09-17 | 54,000.00 | 56,400.00 | 53,000.00 | 54,000.00 | 54,000.00 | 92,448 |
| 2026-09-16 | 55,000.00 | 56,200.00 | 52,500.00 | 53,300.00 | 53,300.00 | 163,851 |
| 2026-09-15 | 58,600.00 | 61,500.00 | 54,500.00 | 55,300.00 | 55,300.00 | 134,773 |
| 2026-09-14 | 59,300.00 | 60,800.00 | 57,800.00 | 58,700.00 | 58,700.00 | 128,476 |
| 2026-09-11 | 56,800.00 | 62,400.00 | 56,800.00 | 61,200.00 | 61,200.00 | 191,526 |
| 2026-09-10 | 57,000.00 | 60,800.00 | 55,300.00 | 58,900.00 | 58,900.00 | 138,687 |
| 2026-09-09 | 54,600.00 | 59,100.00 | 54,500.00 | 57,700.00 | 57,700.00 | 193,894 |
| 2026-09-08 | 54,000.00 | 55,600.00 | 51,500.00 | 53,800.00 | 53,800.00 | 115,058 |
| 2026-09-07 | 56,100.00 | 56,700.00 | 53,800.00 | 54,100.00 | 54,100.00 | 97,686 |
| 2026-09-04 | 54,400.00 | 58,900.00 | 53,000.00 | 56,100.00 | 56,100.00 | 193,622 |
| 2026-09-03 | 55,000.00 | 55,700.00 | 52,400.00 | 53,400.00 | 53,400.00 | 93,454 |
| 2026-09-02 | 50,300.00 | 56,100.00 | 49,150.00 | 54,400.00 | 54,400.00 | 250,839 |
| 2026-09-01 | 55,500.00 | 55,500.00 | 50,900.00 | 52,000.00 | 52,000.00 | 348,126 |
| 2026-08-31 | 59,800.00 | 62,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | 242,494 |
| 2026-08-28 | 62,300.00 | 67,700.00 | 59,600.00 | 62,800.00 | 62,800.00 | 163,950 |
| 2026-08-27 | 63,900.00 | 64,300.00 | 60,700.00 | 62,600.00 | 62,600.00 | 122,851 |
| 2026-08-26 | 63,800.00 | 65,500.00 | 61,800.00 | 64,400.00 | 64,400.00 | 121,442 |
| 2026-08-25 | 59,500.00 | 64,500.00 | 57,000.00 | 63,800.00 | 63,800.00 | 160,795 |
| 2026-08-24 | 62,500.00 | 65,600.00 | 59,000.00 | 61,000.00 | 61,000.00 | 177,998 |
| 2026-08-21 | 62,900.00 | 66,100.00 | 60,200.00 | 62,800.00 | 62,800.00 | 179,407 |
| 2026-08-20 | 62,300.00 | 67,100.00 | 59,100.00 | 62,500.00 | 62,500.00 | 236,471 |
| 2026-08-19 | 58,100.00 | 63,900.00 | 56,600.00 | 60,700.00 | 60,700.00 | 166,778 |
| 2026-08-18 | 63,900.00 | 64,200.00 | 60,700.00 | 62,500.00 | 62,500.00 | 112,321 |
| 2026-08-14 | 62,000.00 | 65,300.00 | 60,200.00 | 63,900.00 | 63,900.00 | 189,724 |
| 2026-08-13 | 59,200.00 | 63,700.00 | 58,300.00 | 61,800.00 | 61,800.00 | 447,134 |
| 2026-08-12 | 57,100.00 | 60,600.00 | 56,100.00 | 57,100.00 | 57,100.00 | 214,050 |
| 2026-08-11 | 56,500.00 | 58,700.00 | 55,100.00 | 56,200.00 | 56,200.00 | 134,356 |
| 2026-08-10 | 53,600.00 | 59,000.00 | 53,600.00 | 56,200.00 | 56,200.00 | 194,911 |
| 2026-08-07 | 51,200.00 | 55,500.00 | 50,100.00 | 54,000.00 | 54,000.00 | 281,165 |
| 2026-08-06 | 50,300.00 | 50,500.00 | 46,850.00 | 49,450.00 | 49,450.00 | 141,762 |
| 2026-08-05 | 51,000.00 | 53,500.00 | 49,800.00 | 51,400.00 | 51,400.00 | 98,983 |
| 2026-08-04 | 47,500.00 | 53,400.00 | 46,250.00 | 50,400.00 | 50,400.00 | 291,743 |
| 2026-08-03 | 39,350.00 | 48,000.00 | 38,000.00 | 44,200.00 | 44,200.00 | 280,910 |
| 2026-07-31 | 38,550.00 | 41,400.00 | 35,950.00 | 40,750.00 | 40,750.00 | 160,345 |
| 2026-07-30 | 38,050.00 | 40,600.00 | 35,600.00 | 36,150.00 | 36,150.00 | 136,112 |
| 2026-07-29 | 39,900.00 | 42,450.00 | 36,600.00 | 38,050.00 | 38,050.00 | 120,839 |
| 2026-07-28 | 42,300.00 | 42,350.00 | 37,450.00 | 39,850.00 | 39,850.00 | 282,114 |
| 2026-07-27 | 51,500.00 | 52,800.00 | 43,050.00 | 43,550.00 | 43,550.00 | 258,839 |
| 2026-07-24 | 51,900.00 | 56,000.00 | 49,100.00 | 49,300.00 | 49,300.00 | 340,917 |
| 2026-07-23 | 43,300.00 | 54,900.00 | 43,300.00 | 54,700.00 | 54,700.00 | 511,056 |
| 2026-07-22 | 38,000.00 | 45,300.00 | 38,000.00 | 42,350.00 | 42,350.00 | 131,630 |
| 2026-07-21 | 37,650.00 | 38,750.00 | 36,600.00 | 37,750.00 | 37,750.00 | 34,084 |
Page 1 of 21 · 1,226 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.