Seoul City Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	186,000.00	197,500.00	185,500.00	192,000.00	167,790.76	19,204
2022-02-17	188,500.00	191,000.00	185,500.00	187,000.00	163,421.21	9,587
2022-02-16	186,500.00	190,000.00	185,500.00	189,000.00	165,169.03	6,246
2022-02-15	196,500.00	197,500.00	188,500.00	188,500.00	164,732.08	10,662
2022-02-14	184,500.00	199,500.00	184,500.00	196,500.00	171,723.36	13,212
2022-02-11	183,000.00	187,000.00	179,500.00	185,000.00	161,673.39	3,902
2022-02-10	179,500.00	185,000.00	170,500.00	182,500.00	159,488.62	5,741
2022-02-09	176,500.00	180,000.00	175,500.00	179,500.00	156,866.89	4,716
2022-02-08	185,000.00	185,000.00	178,000.00	178,500.00	155,992.98	2,282
2022-02-07	180,500.00	184,500.00	178,500.00	181,000.00	158,177.75	2,391
2022-02-04	174,500.00	182,000.00	174,000.00	180,500.00	157,740.80	5,058
2022-02-03	173,000.00	177,000.00	172,000.00	176,000.00	153,808.20	4,184
2022-01-28	182,000.00	183,500.00	171,000.00	173,000.00	151,186.47	3,965
2022-01-27	186,000.00	186,000.00	168,500.00	176,000.00	153,808.20	9,851
2022-01-26	175,000.00	181,000.00	173,500.00	180,000.00	157,303.84	6,884
2022-01-25	172,500.00	197,000.00	171,000.00	173,500.00	151,623.43	31,332
2022-01-24	169,500.00	173,500.00	169,500.00	172,000.00	150,312.56	3,741
2022-01-21	167,500.00	171,000.00	167,000.00	170,500.00	149,001.69	2,327
2022-01-20	168,000.00	169,000.00	165,500.00	167,500.00	146,379.96	4,749
2022-01-19	167,000.00	169,000.00	166,000.00	168,000.00	146,816.92	1,859
2022-01-18	169,000.00	170,500.00	166,500.00	168,500.00	147,253.87	4,927
2022-01-17	170,000.00	172,000.00	166,500.00	167,500.00	146,379.96	4,162
2022-01-14	166,000.00	171,000.00	166,000.00	170,000.00	148,564.74	17,161
2022-01-13	166,000.00	168,500.00	164,000.00	166,000.00	145,069.10	12,111
2022-01-12	164,500.00	167,000.00	164,000.00	164,500.00	143,758.23	2,377
2022-01-11	165,500.00	167,000.00	163,500.00	164,500.00	143,758.23	6,807
2022-01-10	165,500.00	168,000.00	164,000.00	165,500.00	144,632.14	5,269
2022-01-07	165,000.00	167,500.00	164,500.00	165,500.00	144,632.14	5,039
2022-01-06	164,000.00	167,000.00	163,500.00	165,000.00	144,195.19	5,888
2022-01-05	166,000.00	168,500.00	164,000.00	164,000.00	143,321.28	3,445
2022-01-04	165,000.00	169,000.00	163,000.00	166,000.00	145,069.10	7,452
2022-01-03	166,500.00	168,500.00	163,500.00	166,500.00	145,506.05	7,020
2021-12-30	165,500.00	168,000.00	161,500.00	167,500.00	146,379.96	6,633
2021-12-29	170,000.00	170,000.00	160,000.00	166,000.00	145,069.10	20,216
2021-12-28	172,000.00	179,000.00	172,000.00	179,000.00	154,900.59	33,135
2021-12-27	167,500.00	172,500.00	165,000.00	172,000.00	148,843.02	11,308
2021-12-24	166,000.00	168,000.00	165,000.00	168,000.00	145,381.56	6,944
2021-12-23	164,500.00	167,000.00	164,000.00	166,000.00	143,650.83	8,492
2021-12-22	161,000.00	167,000.00	159,500.00	162,500.00	140,622.04	7,766
2021-12-21	159,500.00	162,000.00	158,000.00	159,500.00	138,025.94	7,974
2021-12-20	163,000.00	163,000.00	158,000.00	158,500.00	137,160.58	7,793
2021-12-17	161,000.00	163,000.00	160,000.00	161,000.00	139,323.99	4,265
2021-12-16	159,500.00	161,500.00	158,500.00	161,000.00	139,323.99	1,973
2021-12-15	161,000.00	161,500.00	157,500.00	157,500.00	136,295.21	2,266
2021-12-14	162,500.00	162,500.00	159,500.00	159,500.00	138,025.94	2,579
2021-12-13	159,500.00	162,500.00	159,500.00	161,500.00	139,756.68	3,326
2021-12-10	163,500.00	163,500.00	159,000.00	159,500.00	138,025.94	3,917
2021-12-09	162,500.00	163,000.00	161,500.00	163,000.00	141,054.73	1,999
2021-12-08	162,000.00	163,000.00	162,000.00	162,500.00	140,622.04	2,299
2021-12-07	161,000.00	163,000.00	160,000.00	162,000.00	140,189.36	2,040
2021-12-06	160,500.00	162,000.00	159,000.00	161,000.00	139,323.99	1,768
2021-12-03	159,000.00	161,000.00	158,500.00	160,000.00	138,458.63	1,032
2021-12-02	156,000.00	159,500.00	156,000.00	159,000.00	137,593.26	1,294
2021-12-01	154,000.00	159,000.00	154,000.00	159,000.00	137,593.26	1,776
2021-11-30	160,000.00	160,000.00	157,000.00	157,500.00	136,295.21	2,206
2021-11-29	158,500.00	161,000.00	156,000.00	160,000.00	138,458.63	2,238
2021-11-26	160,000.00	161,000.00	159,500.00	160,500.00	138,891.31	1,483
2021-11-25	159,000.00	160,500.00	158,000.00	160,500.00	138,891.31	807
2021-11-24	160,000.00	161,500.00	159,000.00	159,000.00	137,593.26	1,538
2021-11-23	160,000.00	162,500.00	160,000.00	160,000.00	138,458.63	1,902

← NewerPage 20 of 21 · 1,228 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.