Seoul City Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	109,500.00	109,900.00	104,000.00	104,300.00	91,532.51	223,749
2023-05-03	110,100.00	117,400.00	107,400.00	107,800.00	94,604.07	371,199
2023-05-02	124,100.00	129,100.00	111,500.00	112,400.00	98,640.98	630,555
2023-04-28	110,600.00	145,600.00	109,100.00	127,900.00	112,243.60	2,199,913
2023-04-27	112,700.00	121,600.00	112,700.00	112,700.00	98,904.25	1,912,767
2023-04-26	161,000.00	161,000.00	161,000.00	161,000.00	141,291.79	19,429
2023-04-25	229,500.00	229,500.00	229,500.00	229,500.00	201,406.62	23,470
2023-04-24	456,000.00	456,500.00	327,500.00	327,500.00	287,410.32	23,778
2023-04-21	478,500.00	486,000.00	465,000.00	467,500.00	410,272.74	31,836
2023-04-20	485,000.00	486,500.00	456,000.00	473,000.00	415,099.48	46,517
2023-04-19	487,500.00	490,000.00	481,500.00	485,500.00	426,069.34	15,442
2023-04-18	490,500.00	491,500.00	487,500.00	487,500.00	427,824.52	119,001
2023-04-17	488,500.00	496,000.00	487,500.00	494,000.00	433,528.84	107,412
2023-04-14	489,000.00	494,500.00	486,500.00	491,500.00	431,334.87	12,652
2023-04-13	488,500.00	500,000.00	487,000.00	491,000.00	430,896.08	8,872
2023-04-12	485,500.00	492,500.00	483,000.00	490,000.00	430,018.49	14,353
2023-04-11	494,000.00	495,000.00	482,500.00	490,500.00	430,457.28	17,121
2023-04-10	495,500.00	498,500.00	493,000.00	495,000.00	434,406.43	9,286
2023-04-07	500,000.00	500,000.00	494,500.00	497,500.00	436,600.40	12,695
2023-04-06	499,500.00	501,000.00	496,000.00	498,000.00	437,039.20	9,789
2023-04-05	500,000.00	504,000.00	496,500.00	499,500.00	438,355.58	8,628
2023-04-04	495,500.00	501,000.00	494,500.00	498,000.00	437,039.20	13,412
2023-04-03	493,500.00	501,000.00	493,000.00	498,000.00	437,039.20	12,313
2023-03-31	494,000.00	498,000.00	490,500.00	496,500.00	435,722.81	12,701
2023-03-30	494,500.00	496,000.00	492,000.00	493,500.00	433,090.05	11,239
2023-03-29	497,000.00	499,000.00	493,500.00	494,500.00	433,967.64	7,809
2023-03-28	496,500.00	499,500.00	492,000.00	497,000.00	436,161.61	12,609
2023-03-27	496,000.00	502,000.00	490,500.00	496,500.00	435,722.81	18,130
2023-03-24	494,500.00	498,500.00	490,000.00	497,000.00	436,161.61	18,618
2023-03-23	493,500.00	495,500.00	488,500.00	494,500.00	433,967.64	9,347
2023-03-22	491,000.00	494,500.00	488,500.00	492,000.00	431,773.66	10,919
2023-03-21	492,000.00	495,000.00	483,000.00	492,000.00	431,773.66	20,952
2023-03-20	485,000.00	490,000.00	481,500.00	489,000.00	429,140.90	17,911
2023-03-17	483,500.00	488,000.00	482,000.00	485,500.00	426,069.34	7,120
2023-03-16	482,500.00	485,000.00	481,500.00	483,500.00	424,314.16	5,402
2023-03-15	481,000.00	485,000.00	450,500.00	482,000.00	422,997.78	16,082
2023-03-14	481,000.00	486,000.00	480,000.00	481,000.00	422,120.19	6,408
2023-03-13	478,500.00	484,000.00	477,500.00	482,500.00	423,436.57	7,266
2023-03-10	475,500.00	486,000.00	472,000.00	482,000.00	422,997.78	20,214
2023-03-09	482,000.00	484,500.00	476,500.00	479,000.00	420,365.01	10,497
2023-03-08	482,500.00	487,000.00	479,500.00	482,500.00	423,436.57	11,952
2023-03-07	483,000.00	488,000.00	479,000.00	486,500.00	426,946.93	20,253
2023-03-06	487,500.00	493,000.00	481,500.00	485,500.00	426,069.34	15,971
2023-03-03	483,000.00	495,000.00	482,000.00	489,000.00	429,140.90	12,888
2023-03-02	484,000.00	488,000.00	479,500.00	487,500.00	427,824.52	139,295
2023-02-28	487,500.00	490,000.00	481,500.00	486,000.00	426,508.13	7,776
2023-02-27	485,500.00	489,000.00	475,500.00	487,500.00	427,824.52	8,079
2023-02-24	480,000.00	485,500.00	478,500.00	483,500.00	424,314.16	6,266
2023-02-23	478,500.00	481,000.00	476,000.00	480,000.00	421,242.60	7,876
2023-02-22	472,000.00	480,500.00	470,500.00	478,500.00	419,926.22	8,284
2023-02-21	470,000.00	477,000.00	465,500.00	475,000.00	416,854.66	16,584
2023-02-20	473,000.00	475,000.00	465,000.00	472,000.00	414,221.89	15,373
2023-02-17	471,500.00	476,000.00	467,500.00	473,000.00	415,099.48	11,383
2023-02-16	474,500.00	478,500.00	470,500.00	473,500.00	415,538.27	9,195
2023-02-15	476,000.00	476,000.00	470,500.00	473,500.00	415,538.27	6,949
2023-02-14	474,500.00	476,500.00	471,000.00	474,000.00	415,977.07	4,567
2023-02-13	477,000.00	477,500.00	471,000.00	474,500.00	416,415.86	9,883
2023-02-10	475,500.00	480,000.00	469,000.00	478,000.00	419,487.42	16,594
2023-02-09	470,000.00	478,000.00	466,500.00	474,000.00	415,977.07	15,760
2023-02-08	468,000.00	474,000.00	465,500.00	471,000.00	413,344.30	17,986

← NewerPage 15 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.