Seoul City Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 250,500.00 | 252,500.00 | 249,500.00 | 250,000.00 | 218,477.56 | 20,301 |
| 2022-08-10 | 251,500.00 | 252,000.00 | 249,000.00 | 249,500.00 | 218,040.60 | 14,348 |
| 2022-08-09 | 254,000.00 | 254,000.00 | 250,000.00 | 251,500.00 | 219,788.42 | 1,781 |
| 2022-08-08 | 251,500.00 | 253,000.00 | 245,500.00 | 249,500.00 | 218,040.60 | 24,616 |
| 2022-08-05 | 249,500.00 | 252,000.00 | 248,500.00 | 250,000.00 | 218,477.56 | 9,054 |
| 2022-08-04 | 247,500.00 | 251,500.00 | 245,500.00 | 250,000.00 | 218,477.56 | 12,398 |
| 2022-08-03 | 245,500.00 | 247,000.00 | 245,000.00 | 246,500.00 | 215,418.87 | 4,955 |
| 2022-08-02 | 241,000.00 | 247,000.00 | 241,000.00 | 245,000.00 | 214,108.01 | 12,819 |
| 2022-08-01 | 241,000.00 | 243,000.00 | 238,500.00 | 241,500.00 | 211,049.32 | 14,361 |
| 2022-07-29 | 240,500.00 | 242,000.00 | 237,500.00 | 240,000.00 | 209,738.46 | 23,238 |
| 2022-07-28 | 236,500.00 | 241,500.00 | 236,500.00 | 239,000.00 | 208,864.55 | 22,698 |
| 2022-07-27 | 239,500.00 | 240,000.00 | 237,000.00 | 238,000.00 | 207,990.64 | 13,656 |
| 2022-07-26 | 237,000.00 | 240,000.00 | 235,500.00 | 238,000.00 | 207,990.64 | 24,065 |
| 2022-07-25 | 235,500.00 | 238,000.00 | 235,500.00 | 236,000.00 | 206,242.82 | 22,611 |
| 2022-07-22 | 238,000.00 | 239,000.00 | 235,500.00 | 237,000.00 | 207,116.73 | 6,479 |
| 2022-07-21 | 235,000.00 | 240,500.00 | 234,500.00 | 238,000.00 | 207,990.64 | 11,366 |
| 2022-07-20 | 234,500.00 | 240,000.00 | 232,000.00 | 236,000.00 | 206,242.82 | 23,300 |
| 2022-07-19 | 240,000.00 | 240,500.00 | 234,500.00 | 234,500.00 | 204,931.95 | 7,496 |
| 2022-07-18 | 242,000.00 | 244,500.00 | 239,500.00 | 240,500.00 | 210,175.41 | 9,094 |
| 2022-07-15 | 244,000.00 | 246,500.00 | 242,500.00 | 242,500.00 | 211,923.23 | 12,220 |
| 2022-07-14 | 245,500.00 | 247,000.00 | 243,000.00 | 243,500.00 | 212,797.14 | 8,969 |
| 2022-07-13 | 242,500.00 | 245,500.00 | 242,500.00 | 243,500.00 | 212,797.14 | 5,135 |
| 2022-07-12 | 245,500.00 | 249,000.00 | 242,000.00 | 243,000.00 | 212,360.19 | 10,297 |
| 2022-07-11 | 244,500.00 | 246,500.00 | 242,000.00 | 244,000.00 | 213,234.10 | 8,917 |
| 2022-07-08 | 240,500.00 | 244,500.00 | 240,500.00 | 243,000.00 | 212,360.19 | 5,569 |
| 2022-07-07 | 241,000.00 | 245,000.00 | 239,000.00 | 240,500.00 | 210,175.41 | 17,116 |
| 2022-07-06 | 238,500.00 | 242,000.00 | 238,000.00 | 241,000.00 | 210,612.37 | 9,169 |
| 2022-07-05 | 237,500.00 | 240,000.00 | 237,000.00 | 238,500.00 | 208,427.59 | 7,896 |
| 2022-07-04 | 237,000.00 | 240,000.00 | 236,500.00 | 238,500.00 | 208,427.59 | 9,162 |
| 2022-07-01 | 237,500.00 | 239,500.00 | 233,500.00 | 237,000.00 | 207,116.73 | 9,127 |
| 2022-06-30 | 241,500.00 | 242,000.00 | 239,500.00 | 239,500.00 | 209,301.50 | 2,661 |
| 2022-06-29 | 241,500.00 | 245,500.00 | 238,000.00 | 242,500.00 | 211,923.23 | 6,170 |
| 2022-06-28 | 239,000.00 | 249,000.00 | 236,000.00 | 241,500.00 | 211,049.32 | 12,316 |
| 2022-06-27 | 230,000.00 | 237,500.00 | 229,000.00 | 235,500.00 | 205,805.86 | 8,214 |
| 2022-06-24 | 226,000.00 | 243,500.00 | 221,500.00 | 227,500.00 | 198,814.58 | 21,286 |
| 2022-06-23 | 227,500.00 | 227,500.00 | 224,000.00 | 226,000.00 | 197,503.71 | 2,636 |
| 2022-06-22 | 230,000.00 | 230,000.00 | 224,000.00 | 225,000.00 | 196,629.80 | 15,973 |
| 2022-06-21 | 220,000.00 | 227,500.00 | 220,000.00 | 226,000.00 | 197,503.71 | 9,435 |
| 2022-06-20 | 222,500.00 | 225,000.00 | 220,500.00 | 222,000.00 | 194,008.07 | 9,164 |
| 2022-06-17 | 224,500.00 | 229,500.00 | 223,000.00 | 224,000.00 | 195,755.89 | 10,550 |
| 2022-06-16 | 222,000.00 | 227,500.00 | 221,500.00 | 225,000.00 | 196,629.80 | 5,737 |
| 2022-06-15 | 218,000.00 | 222,000.00 | 217,000.00 | 218,500.00 | 190,949.39 | 9,446 |
| 2022-06-14 | 225,000.00 | 225,000.00 | 218,000.00 | 218,000.00 | 190,512.43 | 12,525 |
| 2022-06-13 | 228,000.00 | 229,000.00 | 220,000.00 | 225,000.00 | 196,629.80 | 9,568 |
| 2022-06-10 | 219,500.00 | 227,000.00 | 217,500.00 | 225,000.00 | 196,629.80 | 18,599 |
| 2022-06-09 | 217,000.00 | 221,500.00 | 216,000.00 | 220,000.00 | 192,260.25 | 7,458 |
| 2022-06-08 | 215,000.00 | 217,000.00 | 213,000.00 | 215,500.00 | 188,327.66 | 9,670 |
| 2022-06-07 | 212,000.00 | 217,000.00 | 212,000.00 | 215,000.00 | 187,890.70 | 4,446 |
| 2022-06-03 | 212,500.00 | 213,000.00 | 210,500.00 | 212,000.00 | 185,268.97 | 3,060 |
| 2022-06-02 | 208,000.00 | 212,000.00 | 207,000.00 | 209,500.00 | 183,084.19 | 5,968 |
| 2022-05-31 | 206,000.00 | 209,000.00 | 204,500.00 | 208,000.00 | 181,773.33 | 5,424 |
| 2022-05-30 | 206,500.00 | 207,000.00 | 204,500.00 | 206,000.00 | 180,025.51 | 6,218 |
| 2022-05-27 | 203,000.00 | 204,500.00 | 199,500.00 | 204,000.00 | 178,277.69 | 5,902 |
| 2022-05-26 | 200,000.00 | 203,500.00 | 195,500.00 | 201,500.00 | 176,092.91 | 20,036 |
| 2022-05-25 | 196,000.00 | 200,000.00 | 196,000.00 | 198,500.00 | 173,471.18 | 6,105 |
| 2022-05-24 | 197,000.00 | 198,000.00 | 193,500.00 | 197,000.00 | 172,160.32 | 18,501 |
| 2022-05-23 | 197,500.00 | 198,000.00 | 196,000.00 | 196,500.00 | 171,723.36 | 3,696 |
| 2022-05-20 | 195,000.00 | 198,000.00 | 194,000.00 | 197,500.00 | 172,597.27 | 6,376 |
| 2022-05-19 | 191,000.00 | 196,000.00 | 191,000.00 | 195,000.00 | 170,412.50 | 8,588 |
| 2022-05-18 | 192,500.00 | 195,500.00 | 192,000.00 | 193,000.00 | 168,664.68 | 11,062 |
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.