Seoul City Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 49,150.00 | 49,250.00 | 49,150.00 | 49,150.00 | 47,092.73 | 2,425 |
| 2025-01-21 | 49,500.00 | 49,500.00 | 49,150.00 | 49,250.00 | 47,188.55 | 2,122 |
| 2025-01-20 | 49,250.00 | 49,500.00 | 49,250.00 | 49,300.00 | 47,236.45 | 1,382 |
| 2025-01-17 | 49,400.00 | 49,400.00 | 49,100.00 | 49,250.00 | 47,188.55 | 1,461 |
| 2025-01-16 | 49,500.00 | 49,500.00 | 49,100.00 | 49,100.00 | 47,044.83 | 3,176 |
| 2025-01-15 | 49,400.00 | 49,750.00 | 49,150.00 | 49,200.00 | 47,140.64 | 4,787 |
| 2025-01-14 | 49,800.00 | 49,800.00 | 49,350.00 | 49,400.00 | 47,332.27 | 3,300 |
| 2025-01-13 | 49,700.00 | 49,700.00 | 49,450.00 | 49,550.00 | 47,475.99 | 2,923 |
| 2025-01-10 | 49,950.00 | 49,950.00 | 49,500.00 | 49,700.00 | 47,619.71 | 4,171 |
| 2025-01-09 | 49,950.00 | 49,950.00 | 49,600.00 | 49,700.00 | 47,619.71 | 4,652 |
| 2025-01-08 | 50,000.00 | 50,000.00 | 49,750.00 | 49,900.00 | 47,811.34 | 4,242 |
| 2025-01-07 | 50,000.00 | 50,200.00 | 49,800.00 | 49,900.00 | 47,811.34 | 3,030 |
| 2025-01-06 | 50,000.00 | 50,000.00 | 49,800.00 | 49,900.00 | 47,811.34 | 2,768 |
| 2025-01-03 | 50,300.00 | 50,300.00 | 49,800.00 | 49,850.00 | 47,763.43 | 3,098 |
| 2025-01-02 | 50,100.00 | 50,100.00 | 49,700.00 | 49,850.00 | 47,763.43 | 2,012 |
| 2024-12-30 | 49,950.00 | 50,600.00 | 49,750.00 | 49,800.00 | 47,715.53 | 4,081 |
| 2024-12-27 | 50,700.00 | 50,700.00 | 49,850.00 | 50,100.00 | 48,002.97 | 7,699 |
| 2024-12-26 | 51,800.00 | 52,100.00 | 51,400.00 | 51,600.00 | 47,044.83 | 6,107 |
| 2024-12-24 | 51,200.00 | 51,800.00 | 51,200.00 | 51,700.00 | 47,136.00 | 2,369 |
| 2024-12-23 | 51,100.00 | 51,500.00 | 50,800.00 | 51,300.00 | 46,771.31 | 2,205 |
| 2024-12-20 | 51,300.00 | 51,400.00 | 50,700.00 | 51,000.00 | 46,497.79 | 3,190 |
| 2024-12-19 | 50,900.00 | 51,200.00 | 50,700.00 | 50,900.00 | 46,406.62 | 2,508 |
| 2024-12-18 | 51,600.00 | 51,800.00 | 51,000.00 | 51,200.00 | 46,680.14 | 3,074 |
| 2024-12-17 | 51,700.00 | 51,700.00 | 51,300.00 | 51,600.00 | 47,044.83 | 2,691 |
| 2024-12-16 | 51,400.00 | 51,700.00 | 51,400.00 | 51,600.00 | 47,044.83 | 3,099 |
| 2024-12-13 | 50,800.00 | 51,400.00 | 50,700.00 | 51,200.00 | 46,680.14 | 2,543 |
| 2024-12-12 | 50,500.00 | 50,900.00 | 50,200.00 | 50,900.00 | 46,406.62 | 3,381 |
| 2024-12-11 | 49,600.00 | 50,600.00 | 49,450.00 | 50,400.00 | 45,950.76 | 3,827 |
| 2024-12-10 | 49,300.00 | 49,750.00 | 48,850.00 | 49,450.00 | 45,084.62 | 5,579 |
| 2024-12-09 | 49,700.00 | 49,800.00 | 48,750.00 | 48,800.00 | 44,492.01 | 12,849 |
| 2024-12-06 | 50,600.00 | 50,700.00 | 49,550.00 | 50,000.00 | 45,586.07 | 7,017 |
| 2024-12-05 | 50,600.00 | 50,700.00 | 50,200.00 | 50,500.00 | 46,041.93 | 3,710 |
| 2024-12-04 | 51,100.00 | 51,300.00 | 50,300.00 | 50,400.00 | 45,950.76 | 17,878 |
| 2024-12-03 | 51,600.00 | 51,700.00 | 51,400.00 | 51,500.00 | 46,953.65 | 4,210 |
| 2024-12-02 | 52,000.00 | 52,000.00 | 51,500.00 | 51,600.00 | 47,044.83 | 5,849 |
| 2024-11-29 | 52,000.00 | 52,200.00 | 51,800.00 | 52,000.00 | 47,409.51 | 7,008 |
| 2024-11-28 | 52,200.00 | 52,300.00 | 51,800.00 | 52,200.00 | 47,591.86 | 2,760 |
| 2024-11-27 | 51,500.00 | 52,200.00 | 51,500.00 | 52,000.00 | 47,409.51 | 4,255 |
| 2024-11-26 | 51,500.00 | 51,900.00 | 51,400.00 | 51,500.00 | 46,953.65 | 3,272 |
| 2024-11-25 | 51,700.00 | 52,100.00 | 51,400.00 | 51,400.00 | 46,862.48 | 4,507 |
| 2024-11-22 | 51,700.00 | 52,300.00 | 51,600.00 | 51,700.00 | 47,136.00 | 6,187 |
| 2024-11-21 | 51,000.00 | 51,600.00 | 51,000.00 | 51,300.00 | 46,771.31 | 3,288 |
| 2024-11-20 | 51,100.00 | 51,400.00 | 50,900.00 | 51,100.00 | 46,588.96 | 1,192 |
| 2024-11-19 | 50,700.00 | 51,200.00 | 50,600.00 | 51,100.00 | 46,588.96 | 6,346 |
| 2024-11-18 | 50,300.00 | 50,900.00 | 50,200.00 | 50,700.00 | 46,224.28 | 3,396 |
| 2024-11-15 | 50,200.00 | 50,700.00 | 49,850.00 | 50,300.00 | 45,859.59 | 6,719 |
| 2024-11-14 | 50,500.00 | 51,000.00 | 50,000.00 | 50,400.00 | 45,950.76 | 6,397 |
| 2024-11-13 | 51,100.00 | 51,300.00 | 50,300.00 | 50,500.00 | 46,041.93 | 9,851 |
| 2024-11-12 | 51,800.00 | 51,800.00 | 50,900.00 | 51,000.00 | 46,497.79 | 9,185 |
| 2024-11-11 | 52,300.00 | 52,400.00 | 51,600.00 | 52,000.00 | 47,409.51 | 5,723 |
| 2024-11-08 | 52,300.00 | 52,700.00 | 52,300.00 | 52,300.00 | 47,683.03 | 3,161 |
| 2024-11-07 | 52,600.00 | 52,800.00 | 52,300.00 | 52,400.00 | 47,774.20 | 1,632 |
| 2024-11-06 | 52,700.00 | 52,900.00 | 52,600.00 | 52,600.00 | 47,956.55 | 1,520 |
| 2024-11-05 | 52,600.00 | 52,900.00 | 52,400.00 | 52,800.00 | 48,138.89 | 2,140 |
| 2024-11-04 | 52,000.00 | 52,600.00 | 52,000.00 | 52,500.00 | 47,865.37 | 2,053 |
| 2024-11-01 | 52,600.00 | 52,600.00 | 52,000.00 | 52,500.00 | 47,865.37 | 2,204 |
| 2024-10-31 | 52,500.00 | 52,700.00 | 51,900.00 | 52,700.00 | 48,047.72 | 1,895 |
| 2024-10-30 | 52,400.00 | 52,600.00 | 52,200.00 | 52,500.00 | 47,865.37 | 2,610 |
| 2024-10-29 | 52,300.00 | 52,400.00 | 52,100.00 | 52,300.00 | 47,683.03 | 2,416 |
| 2024-10-28 | 51,900.00 | 52,300.00 | 51,800.00 | 52,300.00 | 47,683.03 | 2,275 |
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.