Seoul City Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	66,400.00	70,500.00	65,800.00	70,300.00	61,694.49	46,892
2023-07-31	65,400.00	66,400.00	65,000.00	65,800.00	57,745.34	13,485
2023-07-28	64,400.00	66,200.00	63,600.00	65,400.00	57,394.30	18,952
2023-07-27	61,400.00	64,500.00	61,400.00	64,200.00	56,341.20	23,471
2023-07-26	63,500.00	64,000.00	60,500.00	61,500.00	53,971.71	35,669
2023-07-25	64,400.00	64,900.00	63,300.00	63,600.00	55,814.64	18,326
2023-07-24	66,600.00	66,600.00	64,300.00	64,400.00	56,516.72	30,507
2023-07-21	67,800.00	67,800.00	66,200.00	66,300.00	58,184.13	15,240
2023-07-20	67,100.00	68,400.00	66,100.00	67,600.00	59,325.00	14,421
2023-07-19	67,400.00	67,500.00	66,100.00	67,100.00	58,886.21	12,227
2023-07-18	67,900.00	68,500.00	66,600.00	66,700.00	58,535.17	17,947
2023-07-17	67,900.00	68,500.00	67,200.00	68,200.00	59,851.55	7,788
2023-07-14	68,900.00	68,900.00	67,000.00	67,900.00	59,588.28	15,110
2023-07-13	68,100.00	69,300.00	67,700.00	68,300.00	59,939.31	16,216
2023-07-12	67,200.00	68,200.00	66,800.00	67,800.00	59,500.52	12,607
2023-07-11	67,600.00	68,100.00	66,500.00	67,000.00	58,798.45	13,740
2023-07-10	66,200.00	68,300.00	66,100.00	67,400.00	59,149.48	16,686
2023-07-07	67,000.00	68,000.00	66,300.00	66,600.00	58,447.41	15,276
2023-07-06	69,900.00	70,300.00	67,200.00	67,600.00	59,325.00	31,971
2023-07-05	67,200.00	70,600.00	67,100.00	69,900.00	61,343.45	35,410
2023-07-04	69,200.00	69,500.00	66,900.00	67,100.00	58,886.21	22,771
2023-07-03	67,400.00	69,200.00	66,700.00	69,200.00	60,729.14	40,567
2023-06-30	65,100.00	67,200.00	64,500.00	66,600.00	58,447.41	36,978
2023-06-29	66,700.00	66,800.00	65,100.00	65,100.00	57,131.03	19,573
2023-06-28	67,200.00	67,400.00	66,300.00	66,700.00	58,535.17	19,144
2023-06-27	67,200.00	68,800.00	67,200.00	67,300.00	59,061.72	16,378
2023-06-26	68,200.00	68,600.00	66,900.00	67,800.00	59,500.52	19,362
2023-06-23	70,300.00	70,300.00	68,500.00	68,500.00	60,114.83	21,228
2023-06-22	69,300.00	71,800.00	68,700.00	70,500.00	61,870.01	44,533
2023-06-21	71,000.00	71,000.00	69,100.00	69,300.00	60,816.90	38,910
2023-06-20	71,800.00	72,100.00	70,800.00	71,100.00	62,396.56	22,888
2023-06-19	72,800.00	72,900.00	71,500.00	71,800.00	63,010.87	22,061
2023-06-16	74,500.00	74,500.00	72,600.00	72,800.00	63,888.46	20,002
2023-06-15	74,500.00	74,600.00	71,800.00	73,800.00	64,766.05	41,446
2023-06-14	75,300.00	76,700.00	74,100.00	74,400.00	65,292.60	36,325
2023-06-13	77,400.00	77,600.00	75,300.00	75,300.00	66,082.43	39,217
2023-06-12	79,400.00	79,400.00	77,000.00	77,400.00	67,925.37	38,890
2023-06-09	79,500.00	80,000.00	78,900.00	79,400.00	69,680.55	18,095
2023-06-08	80,700.00	80,700.00	79,000.00	79,200.00	69,505.03	31,874
2023-06-07	81,800.00	82,000.00	80,600.00	80,800.00	70,909.17	21,089
2023-06-05	81,400.00	82,300.00	81,200.00	81,700.00	71,699.00	16,273
2023-06-02	82,900.00	82,900.00	81,100.00	81,100.00	71,172.45	25,105
2023-06-01	83,700.00	84,100.00	82,300.00	82,800.00	72,664.35	21,044
2023-05-31	82,800.00	84,100.00	82,200.00	83,800.00	73,541.94	35,448
2023-05-30	82,700.00	82,900.00	80,800.00	82,700.00	72,576.59	37,198
2023-05-26	86,500.00	86,600.00	82,400.00	82,600.00	72,488.83	55,089
2023-05-25	89,200.00	89,300.00	85,900.00	86,200.00	75,648.15	61,480
2023-05-24	90,100.00	90,700.00	89,200.00	89,200.00	78,280.92	30,592
2023-05-23	90,500.00	91,600.00	90,100.00	90,400.00	79,334.02	28,240
2023-05-22	90,900.00	91,500.00	89,400.00	90,300.00	79,246.26	31,898
2023-05-19	89,600.00	90,900.00	88,400.00	90,800.00	79,685.06	51,467
2023-05-18	91,600.00	91,900.00	89,200.00	89,300.00	78,368.68	58,666
2023-05-17	91,600.00	92,100.00	90,300.00	91,600.00	80,387.13	38,424
2023-05-16	92,500.00	93,000.00	91,500.00	91,900.00	80,650.41	33,934
2023-05-15	94,600.00	95,000.00	91,400.00	92,000.00	80,738.16	59,930
2023-05-12	96,800.00	96,900.00	92,800.00	93,500.00	82,054.55	80,194
2023-05-11	100,200.00	100,200.00	96,100.00	96,500.00	84,687.31	89,240
2023-05-10	98,900.00	103,300.00	98,300.00	99,700.00	87,495.60	132,656
2023-05-09	102,800.00	102,900.00	97,800.00	98,100.00	86,091.46	133,859
2023-05-08	103,800.00	104,300.00	99,000.00	101,800.00	89,338.53	160,913

← NewerPage 14 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.