Seoul City Gas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	57,000.00	59,300.00	56,900.00	59,100.00	53,882.74	16,729
2024-01-26	57,100.00	57,200.00	56,700.00	57,000.00	51,968.12	8,690
2024-01-25	57,800.00	57,800.00	56,700.00	56,900.00	51,876.95	13,136
2024-01-24	58,600.00	58,800.00	57,600.00	57,800.00	52,697.50	12,710
2024-01-23	58,900.00	58,900.00	58,500.00	58,600.00	53,426.87	8,161
2024-01-22	59,200.00	59,500.00	58,800.00	58,900.00	53,700.39	9,313
2024-01-19	59,600.00	59,600.00	59,100.00	59,200.00	53,973.91	8,726
2024-01-18	59,300.00	59,600.00	59,100.00	59,500.00	54,247.42	7,436
2024-01-17	59,600.00	59,800.00	59,100.00	59,200.00	53,973.91	20,242
2024-01-16	59,900.00	61,000.00	59,600.00	59,800.00	54,520.94	15,390
2024-01-15	60,100.00	60,100.00	59,500.00	59,600.00	54,338.60	14,741
2024-01-12	60,400.00	60,400.00	59,800.00	60,000.00	54,703.28	15,703
2024-01-11	60,800.00	60,800.00	60,300.00	60,400.00	55,067.97	9,312
2024-01-10	61,100.00	61,300.00	60,300.00	60,600.00	55,250.32	8,911
2024-01-09	60,500.00	61,100.00	60,400.00	61,100.00	55,706.18	8,691
2024-01-08	61,900.00	61,900.00	60,400.00	60,800.00	55,432.66	13,634
2024-01-05	62,000.00	62,700.00	61,100.00	61,500.00	56,070.87	15,780
2024-01-04	60,200.00	64,500.00	60,200.00	61,800.00	56,344.38	46,568
2024-01-03	60,800.00	61,400.00	60,200.00	60,400.00	55,067.97	15,063
2024-01-02	62,000.00	62,000.00	60,400.00	60,800.00	55,432.66	14,880
2023-12-28	59,700.00	61,900.00	59,600.00	61,800.00	56,344.38	35,566
2023-12-27	59,800.00	59,800.00	59,200.00	59,500.00	54,247.42	14,642
2023-12-26	60,600.00	60,600.00	60,000.00	60,100.00	52,743.08	11,818
2023-12-22	60,100.00	60,600.00	59,900.00	60,600.00	53,181.88	12,196
2023-12-21	60,600.00	60,600.00	59,800.00	60,000.00	52,655.32	13,735
2023-12-20	59,700.00	60,600.00	59,500.00	60,500.00	53,094.12	17,277
2023-12-19	59,700.00	59,900.00	59,500.00	59,700.00	52,392.05	7,101
2023-12-18	59,700.00	59,900.00	59,400.00	59,700.00	52,392.05	11,620
2023-12-15	59,700.00	59,700.00	59,300.00	59,300.00	52,041.01	11,438
2023-12-14	59,600.00	59,900.00	59,300.00	59,400.00	52,128.77	10,799
2023-12-13	60,000.00	60,200.00	59,500.00	59,500.00	52,216.53	11,854
2023-12-12	60,100.00	60,100.00	59,700.00	60,000.00	52,655.32	10,125
2023-12-11	60,000.00	60,200.00	59,800.00	60,000.00	52,655.32	9,672
2023-12-08	60,100.00	60,300.00	59,900.00	60,000.00	52,655.32	8,510
2023-12-07	60,100.00	60,400.00	59,900.00	60,100.00	52,743.08	7,221
2023-12-06	60,100.00	60,300.00	59,800.00	60,300.00	52,918.60	10,207
2023-12-05	60,300.00	60,400.00	60,000.00	60,100.00	52,743.08	9,421
2023-12-04	60,100.00	60,500.00	60,000.00	60,300.00	52,918.60	9,012
2023-12-01	60,300.00	60,500.00	60,100.00	60,200.00	52,830.84	6,518
2023-11-30	60,400.00	60,500.00	60,200.00	60,300.00	52,918.60	7,874
2023-11-29	60,700.00	60,800.00	60,300.00	60,400.00	53,006.36	7,979
2023-11-28	60,900.00	60,900.00	60,400.00	60,600.00	53,181.88	6,161
2023-11-27	60,600.00	61,100.00	60,400.00	60,800.00	53,357.40	10,871
2023-11-24	61,300.00	61,400.00	60,700.00	61,100.00	53,620.67	7,041
2023-11-23	61,100.00	61,400.00	61,000.00	61,100.00	53,620.67	3,816
2023-11-22	61,200.00	61,700.00	61,000.00	61,000.00	53,532.91	7,735
2023-11-21	61,500.00	61,900.00	60,800.00	61,600.00	54,059.47	11,738
2023-11-20	60,500.00	61,400.00	60,500.00	61,200.00	53,708.43	9,362
2023-11-17	61,100.00	61,300.00	60,200.00	60,500.00	53,094.12	15,443
2023-11-16	61,300.00	61,600.00	60,900.00	61,300.00	53,796.19	9,659
2023-11-15	60,800.00	61,800.00	60,800.00	61,300.00	53,796.19	11,743
2023-11-14	61,700.00	61,800.00	61,000.00	61,000.00	53,532.91	8,945
2023-11-13	61,600.00	62,300.00	61,200.00	61,300.00	53,796.19	13,219
2023-11-10	61,800.00	61,800.00	60,700.00	61,200.00	53,708.43	8,127
2023-11-09	61,700.00	62,600.00	61,600.00	61,800.00	54,234.98	11,139
2023-11-08	61,200.00	62,200.00	60,900.00	61,700.00	54,147.23	10,724
2023-11-07	62,400.00	62,400.00	60,300.00	61,000.00	53,532.91	12,558
2023-11-06	62,400.00	62,400.00	60,500.00	62,400.00	54,761.54	13,490
2023-11-03	60,300.00	61,400.00	60,200.00	61,000.00	53,532.91	11,274
2023-11-02	60,500.00	61,000.00	60,000.00	60,200.00	52,830.84	9,341

← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	2,750.0000 KRW
2024-12-27	2,500.0000 KRW
2023-12-27	2,250.0000 KRW
2022-12-28	1,750.0000 KRW
2021-12-29	1,750.0000 KRW
2021-09-29	15,000.0000 KRW
2020-12-29	1,750.0000 KRW
2020-09-28	15,000.0000 KRW
2019-12-27	1,750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.