Sk Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 272,500.00 | 274,500.00 | 268,000.00 | 271,000.00 | 271,000.00 | 9,398 |
| 2026-10-15 | 268,500.00 | 277,000.00 | 267,500.00 | 272,500.00 | 272,500.00 | 24,676 |
| 2026-10-14 | 270,000.00 | 283,000.00 | 267,000.00 | 271,500.00 | 271,500.00 | 26,096 |
| 2026-10-13 | 274,000.00 | 280,000.00 | 268,500.00 | 270,000.00 | 270,000.00 | 15,082 |
| 2026-10-12 | 269,000.00 | 274,000.00 | 263,500.00 | 271,500.00 | 271,500.00 | 13,699 |
| 2026-10-08 | 267,500.00 | 274,500.00 | 264,000.00 | 272,000.00 | 272,000.00 | 17,624 |
| 2026-10-07 | 255,000.00 | 275,000.00 | 255,000.00 | 270,500.00 | 270,500.00 | 31,055 |
| 2026-10-06 | 241,000.00 | 262,000.00 | 239,500.00 | 258,000.00 | 258,000.00 | 34,091 |
| 2026-10-02 | 240,500.00 | 244,500.00 | 238,000.00 | 238,000.00 | 238,000.00 | 7,262 |
| 2026-10-01 | 242,000.00 | 242,000.00 | 236,500.00 | 240,500.00 | 240,500.00 | 3,699 |
| 2026-09-30 | 242,500.00 | 242,500.00 | 237,500.00 | 239,500.00 | 239,500.00 | 4,597 |
| 2026-09-29 | 242,500.00 | 243,000.00 | 235,500.00 | 241,500.00 | 241,500.00 | 5,978 |
| 2026-09-28 | 239,000.00 | 245,000.00 | 237,500.00 | 240,500.00 | 240,500.00 | 3,506 |
| 2026-09-23 | 240,000.00 | 243,500.00 | 238,500.00 | 240,500.00 | 240,500.00 | 6,473 |
| 2026-09-22 | 241,500.00 | 244,000.00 | 234,500.00 | 239,500.00 | 239,500.00 | 15,048 |
| 2026-09-21 | 244,500.00 | 246,500.00 | 242,500.00 | 244,000.00 | 244,000.00 | 5,743 |
| 2026-09-18 | 242,500.00 | 246,500.00 | 237,500.00 | 240,500.00 | 240,500.00 | 7,618 |
| 2026-09-17 | 238,500.00 | 244,000.00 | 236,500.00 | 240,500.00 | 240,500.00 | 3,532 |
| 2026-09-16 | 241,000.00 | 242,500.00 | 236,500.00 | 239,000.00 | 239,000.00 | 4,398 |
| 2026-09-15 | 250,000.00 | 250,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 7,299 |
| 2026-09-14 | 243,000.00 | 254,500.00 | 241,500.00 | 252,000.00 | 252,000.00 | 14,424 |
| 2026-09-11 | 250,000.00 | 254,000.00 | 245,000.00 | 246,500.00 | 246,500.00 | 13,437 |
| 2026-09-10 | 247,000.00 | 260,000.00 | 247,000.00 | 252,000.00 | 252,000.00 | 31,712 |
| 2026-09-09 | 244,500.00 | 245,500.00 | 241,000.00 | 242,500.00 | 242,500.00 | 3,585 |
| 2026-09-08 | 241,500.00 | 245,500.00 | 239,000.00 | 243,000.00 | 243,000.00 | 8,362 |
| 2026-09-07 | 239,000.00 | 243,500.00 | 235,000.00 | 239,500.00 | 239,500.00 | 6,761 |
| 2026-09-04 | 235,000.00 | 243,000.00 | 233,500.00 | 238,500.00 | 238,500.00 | 16,024 |
| 2026-09-03 | 230,000.00 | 241,500.00 | 228,000.00 | 234,000.00 | 234,000.00 | 15,063 |
| 2026-09-02 | 235,000.00 | 235,000.00 | 226,500.00 | 230,000.00 | 230,000.00 | 8,748 |
| 2026-09-01 | 230,000.00 | 237,000.00 | 228,000.00 | 235,000.00 | 235,000.00 | 13,711 |
| 2026-08-31 | 229,500.00 | 231,000.00 | 225,500.00 | 228,000.00 | 228,000.00 | 6,731 |
| 2026-08-28 | 230,000.00 | 232,000.00 | 221,000.00 | 230,000.00 | 230,000.00 | 16,818 |
| 2026-08-27 | 231,000.00 | 235,500.00 | 226,500.00 | 230,500.00 | 230,500.00 | 9,459 |
| 2026-08-26 | 237,500.00 | 242,000.00 | 231,000.00 | 236,000.00 | 236,000.00 | 11,782 |
| 2026-08-25 | 233,000.00 | 238,500.00 | 231,500.00 | 236,000.00 | 236,000.00 | 8,396 |
| 2026-08-24 | 237,000.00 | 237,000.00 | 230,000.00 | 234,000.00 | 234,000.00 | 12,910 |
| 2026-08-21 | 233,000.00 | 238,000.00 | 224,000.00 | 233,500.00 | 233,500.00 | 13,388 |
| 2026-08-20 | 239,500.00 | 240,000.00 | 228,000.00 | 229,500.00 | 229,500.00 | 11,989 |
| 2026-08-19 | 241,000.00 | 242,000.00 | 235,500.00 | 239,500.00 | 239,500.00 | 11,179 |
| 2026-08-18 | 244,000.00 | 246,500.00 | 239,000.00 | 242,000.00 | 242,000.00 | 12,944 |
| 2026-08-14 | 231,500.00 | 249,000.00 | 229,500.00 | 244,000.00 | 244,000.00 | 19,292 |
| 2026-08-13 | 231,500.00 | 233,000.00 | 225,000.00 | 228,000.00 | 228,000.00 | 9,265 |
| 2026-08-12 | 239,000.00 | 240,000.00 | 230,000.00 | 231,000.00 | 231,000.00 | 12,147 |
| 2026-08-11 | 230,500.00 | 240,000.00 | 230,000.00 | 238,500.00 | 238,500.00 | 15,258 |
| 2026-08-10 | 228,500.00 | 232,500.00 | 225,000.00 | 230,000.00 | 230,000.00 | 9,384 |
| 2026-08-07 | 221,000.00 | 228,000.00 | 218,500.00 | 228,000.00 | 228,000.00 | 11,874 |
| 2026-08-06 | 213,500.00 | 223,500.00 | 210,500.00 | 220,000.00 | 220,000.00 | 13,046 |
| 2026-08-05 | 212,000.00 | 220,000.00 | 212,000.00 | 213,500.00 | 213,500.00 | 11,970 |
| 2026-08-04 | 200,000.00 | 214,000.00 | 197,200.00 | 213,500.00 | 213,500.00 | 23,694 |
| 2026-08-03 | 214,500.00 | 214,500.00 | 196,100.00 | 198,000.00 | 198,000.00 | 47,871 |
| 2026-07-31 | 230,000.00 | 230,500.00 | 216,000.00 | 223,500.00 | 223,500.00 | 17,344 |
| 2026-07-30 | 222,000.00 | 230,500.00 | 222,000.00 | 226,500.00 | 226,500.00 | 9,120 |
| 2026-07-29 | 229,500.00 | 235,000.00 | 219,000.00 | 222,000.00 | 220,000.00 | 15,419 |
| 2026-07-28 | 236,000.00 | 239,500.00 | 226,500.00 | 229,000.00 | 226,936.94 | 13,339 |
| 2026-07-27 | 250,500.00 | 252,500.00 | 241,500.00 | 242,500.00 | 240,315.32 | 11,604 |
| 2026-07-24 | 256,500.00 | 272,000.00 | 253,500.00 | 255,500.00 | 253,198.20 | 33,410 |
| 2026-07-23 | 231,000.00 | 262,000.00 | 230,000.00 | 259,500.00 | 257,162.16 | 33,884 |
| 2026-07-22 | 230,000.00 | 233,500.00 | 226,500.00 | 228,000.00 | 225,945.95 | 11,616 |
| 2026-07-21 | 223,000.00 | 230,000.00 | 219,000.00 | 227,000.00 | 224,954.96 | 8,830 |
| 2026-07-20 | 222,000.00 | 226,000.00 | 215,000.00 | 219,500.00 | 217,522.52 | 11,463 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 2,000.0000 KRW |
| 2026-03-26 | 7,000.0000 KRW |
| 2025-08-01 | 2,000.0000 KRW |
| 2025-03-24 | 6,000.0000 KRW |
| 2024-08-02 | 2,000.0000 KRW |
| 2023-12-27 | 6,000.0000 KRW |
| 2023-06-29 | 2,000.0000 KRW |
| 2022-12-28 | 5,500.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 5,100.0000 KRW |
| 2020-12-29 | 4,000.0000 KRW |
| 2019-12-27 | 3,030.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.