Seoul City Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60,500.00	60,700.00	59,900.00	60,000.00	52,655.32	4,937
2023-10-31	61,700.00	61,800.00	59,600.00	59,700.00	52,392.05	11,514
2023-10-30	60,900.00	61,200.00	60,000.00	60,900.00	53,445.15	5,430
2023-10-27	60,300.00	61,400.00	60,100.00	60,300.00	52,918.60	7,281
2023-10-26	61,300.00	61,400.00	59,900.00	60,300.00	52,918.60	14,624
2023-10-25	61,300.00	62,400.00	61,000.00	61,400.00	53,883.95	11,985
2023-10-24	60,700.00	61,900.00	59,800.00	61,700.00	54,147.23	17,853
2023-10-23	61,500.00	61,500.00	60,100.00	60,800.00	53,357.40	23,371
2023-10-20	63,600.00	63,600.00	61,500.00	61,900.00	54,322.74	21,309
2023-10-19	66,000.00	66,500.00	63,600.00	64,000.00	56,165.68	21,328
2023-10-18	66,400.00	66,800.00	65,800.00	66,700.00	58,535.17	12,244
2023-10-17	67,100.00	67,100.00	65,000.00	66,300.00	58,184.13	17,858
2023-10-16	65,700.00	69,100.00	65,300.00	67,100.00	58,886.21	67,656
2023-10-13	64,600.00	65,400.00	63,800.00	65,300.00	57,306.55	13,333
2023-10-12	64,400.00	64,700.00	63,400.00	64,600.00	56,692.23	10,351
2023-10-11	64,500.00	65,000.00	63,100.00	63,800.00	55,990.16	12,479
2023-10-10	61,900.00	64,100.00	61,900.00	64,000.00	56,165.68	29,310
2023-10-06	60,700.00	61,000.00	60,500.00	61,000.00	53,532.91	5,588
2023-10-05	60,900.00	61,200.00	60,000.00	60,500.00	53,094.12	14,780
2023-10-04	62,000.00	62,300.00	60,500.00	60,900.00	53,445.15	18,038
2023-09-27	62,300.00	62,400.00	61,600.00	62,400.00	54,761.54	12,234
2023-09-26	63,500.00	63,500.00	62,200.00	62,400.00	54,761.54	11,472
2023-09-25	64,000.00	64,100.00	63,300.00	63,500.00	55,726.89	7,719
2023-09-22	64,600.00	64,600.00	63,600.00	64,000.00	56,165.68	7,189
2023-09-21	66,000.00	66,300.00	64,600.00	64,600.00	56,692.23	15,263
2023-09-20	65,600.00	66,500.00	65,600.00	66,000.00	57,920.86	5,817
2023-09-19	66,500.00	67,100.00	66,000.00	66,000.00	57,920.86	9,364
2023-09-18	67,900.00	67,900.00	66,400.00	66,700.00	58,535.17	10,780
2023-09-15	67,100.00	68,000.00	67,100.00	67,900.00	59,588.28	10,914
2023-09-14	66,500.00	67,400.00	66,200.00	67,400.00	59,149.48	9,211
2023-09-13	66,100.00	67,000.00	66,000.00	66,500.00	58,359.65	7,389
2023-09-12	66,900.00	67,500.00	66,000.00	66,400.00	58,271.89	10,438
2023-09-11	67,300.00	68,400.00	66,800.00	67,200.00	58,973.96	7,872
2023-09-08	65,600.00	67,400.00	65,500.00	67,300.00	59,061.72	12,251
2023-09-07	66,200.00	66,900.00	65,500.00	65,800.00	57,745.34	11,948
2023-09-06	67,000.00	67,300.00	66,000.00	66,400.00	58,271.89	11,637
2023-09-05	67,600.00	68,000.00	66,800.00	67,000.00	58,798.45	6,583
2023-09-04	67,500.00	67,700.00	66,600.00	67,500.00	59,237.24	7,074
2023-09-01	67,300.00	68,200.00	66,700.00	67,500.00	59,237.24	10,845
2023-08-31	69,000.00	69,500.00	67,300.00	67,300.00	59,061.72	26,280
2023-08-30	69,000.00	70,000.00	68,700.00	69,000.00	60,553.62	10,823
2023-08-29	67,200.00	69,700.00	67,200.00	69,400.00	60,904.66	14,710
2023-08-28	65,500.00	67,800.00	65,000.00	67,800.00	59,500.52	15,966
2023-08-25	65,600.00	65,600.00	64,900.00	65,200.00	57,218.79	12,452
2023-08-24	65,000.00	66,000.00	65,000.00	65,800.00	57,745.34	8,288
2023-08-23	66,500.00	66,800.00	65,400.00	65,400.00	57,394.30	12,180
2023-08-22	66,500.00	67,000.00	66,000.00	66,300.00	58,184.13	8,172
2023-08-21	67,200.00	67,400.00	66,100.00	66,100.00	58,008.62	18,175
2023-08-18	68,300.00	68,300.00	67,000.00	67,400.00	59,149.48	13,291
2023-08-17	69,700.00	69,700.00	67,400.00	68,600.00	60,202.59	18,323
2023-08-16	71,400.00	71,400.00	69,000.00	70,000.00	61,431.21	24,958
2023-08-14	74,800.00	74,800.00	71,200.00	71,400.00	62,659.84	26,584
2023-08-11	73,400.00	75,000.00	72,100.00	74,400.00	65,292.60	27,749
2023-08-10	70,400.00	75,500.00	70,400.00	73,400.00	64,415.01	75,100
2023-08-09	68,600.00	70,600.00	68,100.00	69,900.00	61,343.45	10,527
2023-08-08	70,500.00	71,000.00	68,000.00	68,400.00	60,027.07	22,297
2023-08-07	71,800.00	72,500.00	69,400.00	69,700.00	61,167.94	23,097
2023-08-04	70,300.00	72,900.00	69,500.00	71,800.00	63,010.87	27,355
2023-08-03	70,500.00	71,100.00	69,300.00	70,300.00	61,694.49	15,304
2023-08-02	70,900.00	71,500.00	69,600.00	70,600.00	61,957.77	28,079

← NewerPage 13 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.