Seoul City Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	474,000.00	474,000.00	468,500.00	468,500.00	411,150.33	8,767
2023-02-06	469,500.00	474,500.00	460,000.00	473,500.00	415,538.27	21,402
2023-02-03	458,000.00	471,000.00	450,500.00	469,500.00	412,027.92	17,968
2023-02-02	474,500.00	475,000.00	461,500.00	461,500.00	405,007.21	21,366
2023-02-01	478,000.00	480,500.00	475,500.00	476,000.00	417,732.24	6,546
2023-01-31	471,500.00	476,500.00	467,500.00	476,000.00	417,732.24	12,044
2023-01-30	473,500.00	474,000.00	468,000.00	472,000.00	414,221.89	15,444
2023-01-27	467,500.00	474,000.00	467,000.00	472,000.00	414,221.89	13,161
2023-01-26	470,500.00	474,500.00	466,000.00	470,500.00	412,905.51	21,175
2023-01-25	484,000.00	484,000.00	467,000.00	471,500.00	413,783.10	14,118
2023-01-20	485,500.00	488,000.00	481,000.00	482,000.00	422,997.78	5,383
2023-01-19	467,000.00	481,000.00	462,000.00	481,000.00	422,120.19	7,201
2023-01-18	458,000.00	469,000.00	450,500.00	468,000.00	410,711.53	11,671
2023-01-17	454,500.00	462,000.00	444,500.00	457,500.00	401,496.85	20,821
2023-01-16	441,500.00	452,000.00	439,500.00	451,000.00	395,792.53	21,721
2023-01-13	444,000.00	444,500.00	438,500.00	442,500.00	388,333.02	20,803
2023-01-12	446,000.00	448,000.00	441,500.00	445,500.00	390,965.79	14,772
2023-01-11	444,000.00	462,500.00	444,000.00	445,500.00	390,965.79	16,276
2023-01-10	436,500.00	448,000.00	436,500.00	447,500.00	392,720.97	21,059
2023-01-09	444,000.00	444,000.00	435,500.00	439,000.00	385,261.46	21,687
2023-01-06	432,000.00	443,500.00	431,500.00	440,500.00	386,577.84	26,104
2023-01-05	435,500.00	437,500.00	431,500.00	434,500.00	381,312.31	24,475
2023-01-04	435,000.00	440,000.00	434,000.00	435,500.00	382,189.90	18,551
2023-01-03	436,000.00	443,000.00	432,000.00	434,500.00	381,312.31	145,721
2023-01-02	433,000.00	435,500.00	422,500.00	435,500.00	382,189.90	21,117
2022-12-29	425,500.00	436,500.00	424,000.00	425,000.00	372,975.22	8,368
2022-12-28	415,000.00	444,000.00	410,500.00	429,500.00	376,924.37	15,412
2022-12-27	414,500.00	417,500.00	410,000.00	417,500.00	364,857.52	20,544
2022-12-26	412,000.00	419,000.00	403,500.00	414,500.00	362,235.79	101,960
2022-12-23	416,000.00	416,500.00	407,000.00	413,500.00	361,361.88	42,386
2022-12-22	418,500.00	418,500.00	413,500.00	416,500.00	363,983.61	8,407
2022-12-21	414,000.00	419,500.00	413,500.00	417,500.00	364,857.52	8,444
2022-12-20	419,500.00	420,000.00	416,000.00	417,500.00	364,857.52	9,784
2022-12-19	415,500.00	420,000.00	414,500.00	418,500.00	365,731.43	4,435
2022-12-16	410,500.00	417,000.00	410,500.00	416,500.00	363,983.61	6,077
2022-12-15	409,000.00	411,500.00	408,500.00	410,500.00	358,740.15	5,450
2022-12-14	410,000.00	410,500.00	406,500.00	408,500.00	356,992.33	7,025
2022-12-13	406,500.00	409,500.00	405,000.00	407,500.00	356,118.42	8,930
2022-12-12	412,500.00	412,500.00	406,000.00	406,500.00	355,244.51	6,343
2022-12-09	409,000.00	411,000.00	405,000.00	410,000.00	358,303.20	9,084
2022-12-08	412,500.00	413,000.00	408,000.00	409,000.00	357,429.29	9,597
2022-12-07	407,500.00	412,000.00	407,500.00	410,500.00	358,740.15	8,604
2022-12-06	410,000.00	412,500.00	407,500.00	409,000.00	357,429.29	12,141
2022-12-05	410,000.00	413,000.00	408,000.00	409,500.00	357,866.24	6,468
2022-12-02	409,000.00	413,000.00	408,500.00	410,000.00	358,303.20	9,728
2022-12-01	409,000.00	413,000.00	407,000.00	410,000.00	358,303.20	11,464
2022-11-30	403,000.00	409,000.00	401,000.00	408,500.00	356,992.33	13,451
2022-11-29	422,500.00	422,500.00	390,000.00	403,000.00	352,185.82	24,809
2022-11-28	421,500.00	429,000.00	415,500.00	416,500.00	363,983.61	18,596
2022-11-25	409,500.00	419,000.00	409,500.00	419,000.00	366,168.39	13,757
2022-11-24	386,500.00	406,000.00	381,500.00	406,000.00	354,807.55	16,053
2022-11-23	384,000.00	386,500.00	378,000.00	384,000.00	335,581.53	13,382
2022-11-22	364,000.00	382,000.00	364,000.00	380,500.00	332,522.84	10,993
2022-11-21	354,000.00	365,000.00	350,000.00	364,000.00	318,103.32	16,067
2022-11-18	357,000.00	357,500.00	352,000.00	354,000.00	309,364.22	16,168
2022-11-17	355,000.00	358,500.00	352,000.00	357,000.00	311,985.95	11,819
2022-11-16	361,000.00	363,000.00	349,500.00	357,000.00	311,985.95	7,412
2022-11-15	350,000.00	359,500.00	350,000.00	358,000.00	312,859.86	9,299
2022-11-14	331,000.00	349,000.00	331,000.00	349,000.00	304,994.67	12,473
2022-11-11	330,500.00	333,000.00	327,500.00	331,000.00	289,264.29	29,090

← NewerPage 16 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.