Seoul City Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	189,000.00	205,000.00	188,000.00	193,500.00	169,101.63	30,943
2022-05-16	185,500.00	189,500.00	184,000.00	189,000.00	165,169.03	15,704
2022-05-13	183,500.00	187,000.00	183,500.00	186,500.00	162,984.26	5,539
2022-05-12	185,000.00	188,500.00	184,000.00	185,000.00	161,673.39	7,939
2022-05-11	184,500.00	185,500.00	183,500.00	184,500.00	161,236.44	3,440
2022-05-10	183,500.00	186,000.00	181,500.00	185,500.00	162,110.35	5,596
2022-05-09	183,000.00	183,500.00	181,500.00	183,500.00	160,362.53	2,114
2022-05-06	184,000.00	184,500.00	183,000.00	183,000.00	159,925.57	2,998
2022-05-04	185,000.00	186,000.00	183,500.00	184,000.00	160,799.48	3,007
2022-05-03	185,000.00	185,000.00	183,500.00	183,500.00	160,362.53	1,603
2022-05-02	185,000.00	186,000.00	183,500.00	185,000.00	161,673.39	1,363
2022-04-29	183,500.00	185,500.00	183,500.00	185,000.00	161,673.39	2,323
2022-04-28	185,000.00	185,500.00	183,500.00	184,500.00	161,236.44	1,574
2022-04-27	185,500.00	190,000.00	183,500.00	184,500.00	161,236.44	8,245
2022-04-26	186,000.00	186,000.00	183,500.00	185,000.00	161,673.39	729
2022-04-25	184,500.00	185,000.00	183,500.00	183,500.00	160,362.53	1,218
2022-04-22	184,500.00	186,500.00	183,500.00	184,500.00	161,236.44	3,594
2022-04-21	183,500.00	185,000.00	183,000.00	183,500.00	160,362.53	2,554
2022-04-20	183,500.00	184,500.00	183,500.00	183,500.00	160,362.53	525
2022-04-19	183,500.00	185,000.00	183,000.00	183,500.00	160,362.53	2,183
2022-04-18	185,500.00	186,000.00	183,500.00	183,500.00	160,362.53	1,748
2022-04-15	185,500.00	188,500.00	185,500.00	185,500.00	162,110.35	4,053
2022-04-14	184,500.00	186,500.00	184,500.00	185,500.00	162,110.35	2,169
2022-04-13	183,000.00	186,000.00	183,000.00	184,500.00	161,236.44	7,761
2022-04-12	184,000.00	186,000.00	182,000.00	184,000.00	160,799.48	4,851
2022-04-11	184,000.00	185,000.00	184,000.00	184,000.00	160,799.48	750
2022-04-08	184,500.00	185,000.00	183,500.00	184,000.00	160,799.48	690
2022-04-07	189,000.00	189,000.00	184,500.00	184,500.00	161,236.44	983
2022-04-06	183,500.00	190,500.00	182,000.00	185,000.00	161,673.39	12,413
2022-04-05	184,000.00	186,000.00	183,500.00	183,500.00	160,362.53	5,204
2022-04-04	186,000.00	186,000.00	183,500.00	184,000.00	160,799.48	1,113
2022-04-01	186,000.00	186,000.00	182,500.00	184,000.00	160,799.48	9,649
2022-03-31	184,500.00	185,000.00	183,000.00	184,000.00	160,799.48	2,619
2022-03-30	185,000.00	186,000.00	183,500.00	183,500.00	160,362.53	2,470
2022-03-29	185,000.00	187,500.00	184,500.00	184,500.00	161,236.44	3,078
2022-03-28	185,000.00	187,000.00	185,000.00	185,500.00	162,110.35	2,523
2022-03-25	185,000.00	187,000.00	184,500.00	186,000.00	162,547.30	4,937
2022-03-24	185,500.00	186,000.00	184,000.00	184,500.00	161,236.44	3,497
2022-03-23	186,500.00	186,500.00	184,500.00	185,500.00	162,110.35	2,717
2022-03-22	185,000.00	187,500.00	184,500.00	184,500.00	161,236.44	3,844
2022-03-21	185,500.00	186,500.00	184,500.00	184,500.00	161,236.44	2,019
2022-03-18	187,000.00	187,500.00	185,000.00	185,500.00	162,110.35	2,527
2022-03-17	186,000.00	187,000.00	185,000.00	185,000.00	161,673.39	3,031
2022-03-16	187,500.00	188,000.00	184,000.00	186,000.00	162,547.30	7,575
2022-03-15	190,000.00	190,500.00	187,000.00	187,500.00	163,858.17	18,219
2022-03-14	189,500.00	193,000.00	189,500.00	190,000.00	166,042.94	1,900
2022-03-11	194,000.00	194,000.00	190,000.00	190,000.00	166,042.94	1,152
2022-03-10	189,500.00	192,500.00	188,500.00	191,000.00	166,916.85	5,607
2022-03-08	193,500.00	194,000.00	188,000.00	189,500.00	165,605.99	9,104
2022-03-07	196,000.00	198,500.00	194,000.00	194,000.00	169,538.59	2,254
2022-03-04	197,500.00	199,000.00	195,000.00	196,000.00	171,286.41	3,365
2022-03-03	196,000.00	196,000.00	191,500.00	195,500.00	170,849.45	3,625
2022-03-02	191,500.00	194,500.00	190,000.00	191,000.00	166,916.85	7,341
2022-02-28	189,500.00	192,000.00	188,000.00	189,500.00	165,605.99	8,024
2022-02-25	193,500.00	204,000.00	186,000.00	188,500.00	164,732.08	31,559
2022-02-24	190,000.00	213,500.00	188,500.00	204,000.00	178,277.69	46,665
2022-02-23	192,000.00	192,000.00	186,500.00	190,000.00	166,042.94	8,851
2022-02-22	195,500.00	198,500.00	188,500.00	190,500.00	166,479.90	10,343
2022-02-21	194,000.00	203,000.00	191,500.00	191,500.00	167,353.81	7,801
2022-02-18	186,000.00	197,500.00	185,500.00	192,000.00	167,790.76	19,204

← NewerPage 19 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.