Sk Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 158,900.00 | 167,000.00 | 157,700.00 | 165,400.00 | 152,704.41 | 17,278 |
| 2024-04-24 | 160,600.00 | 160,900.00 | 157,800.00 | 158,900.00 | 146,703.33 | 7,268 |
| 2024-04-23 | 154,300.00 | 161,400.00 | 153,900.00 | 160,600.00 | 148,272.85 | 19,646 |
| 2024-04-22 | 152,800.00 | 154,700.00 | 151,800.00 | 154,500.00 | 142,641.06 | 7,620 |
| 2024-04-19 | 152,400.00 | 153,300.00 | 150,600.00 | 152,700.00 | 140,979.23 | 5,942 |
| 2024-04-18 | 153,700.00 | 153,800.00 | 151,200.00 | 152,600.00 | 140,886.90 | 5,847 |
| 2024-04-17 | 152,200.00 | 154,500.00 | 151,700.00 | 154,000.00 | 142,179.44 | 8,139 |
| 2024-04-16 | 152,100.00 | 152,700.00 | 149,300.00 | 152,000.00 | 140,332.95 | 11,815 |
| 2024-04-15 | 154,500.00 | 155,800.00 | 152,100.00 | 152,700.00 | 140,979.23 | 9,285 |
| 2024-04-12 | 161,600.00 | 161,600.00 | 154,500.00 | 154,500.00 | 142,641.06 | 10,363 |
| 2024-04-11 | 153,900.00 | 161,700.00 | 152,700.00 | 161,700.00 | 149,288.41 | 21,665 |
| 2024-04-09 | 154,400.00 | 155,500.00 | 153,100.00 | 153,900.00 | 142,087.12 | 5,282 |
| 2024-04-08 | 156,600.00 | 156,600.00 | 153,700.00 | 154,100.00 | 142,271.77 | 5,277 |
| 2024-04-05 | 153,900.00 | 156,900.00 | 153,400.00 | 155,700.00 | 143,748.95 | 9,382 |
| 2024-04-04 | 156,000.00 | 156,000.00 | 153,800.00 | 153,900.00 | 142,087.12 | 6,912 |
| 2024-04-03 | 156,100.00 | 156,700.00 | 154,300.00 | 156,200.00 | 144,210.58 | 10,802 |
| 2024-04-02 | 153,800.00 | 156,300.00 | 153,100.00 | 156,100.00 | 144,118.25 | 9,924 |
| 2024-04-01 | 151,000.00 | 154,000.00 | 149,900.00 | 153,800.00 | 141,994.79 | 8,304 |
| 2024-03-29 | 150,400.00 | 151,700.00 | 150,200.00 | 151,000.00 | 139,409.71 | 7,090 |
| 2024-03-28 | 150,200.00 | 151,600.00 | 149,500.00 | 150,500.00 | 138,948.09 | 7,559 |
| 2024-03-27 | 149,700.00 | 151,900.00 | 148,500.00 | 150,300.00 | 138,763.44 | 5,829 |
| 2024-03-26 | 150,400.00 | 151,100.00 | 149,700.00 | 150,300.00 | 138,763.44 | 4,876 |
| 2024-03-25 | 151,200.00 | 152,900.00 | 148,700.00 | 150,400.00 | 138,855.77 | 10,621 |
| 2024-03-22 | 150,000.00 | 150,500.00 | 148,900.00 | 149,900.00 | 138,394.14 | 9,562 |
| 2024-03-21 | 149,200.00 | 150,600.00 | 148,700.00 | 149,400.00 | 137,932.52 | 12,274 |
| 2024-03-20 | 150,200.00 | 151,500.00 | 148,300.00 | 149,300.00 | 137,840.20 | 10,727 |
| 2024-03-19 | 151,400.00 | 152,300.00 | 150,000.00 | 150,000.00 | 138,486.47 | 7,637 |
| 2024-03-18 | 152,100.00 | 154,100.00 | 150,200.00 | 151,400.00 | 139,779.01 | 10,008 |
| 2024-03-15 | 152,100.00 | 154,500.00 | 151,900.00 | 151,900.00 | 140,240.63 | 7,596 |
| 2024-03-14 | 153,400.00 | 153,400.00 | 152,000.00 | 152,000.00 | 140,332.95 | 6,285 |
| 2024-03-13 | 152,600.00 | 153,700.00 | 152,000.00 | 152,500.00 | 140,794.58 | 5,560 |
| 2024-03-12 | 152,700.00 | 153,900.00 | 151,800.00 | 152,600.00 | 140,886.90 | 9,579 |
| 2024-03-11 | 155,400.00 | 155,400.00 | 152,900.00 | 154,700.00 | 142,825.71 | 7,473 |
| 2024-03-08 | 155,900.00 | 157,300.00 | 153,600.00 | 155,500.00 | 143,564.31 | 9,959 |
| 2024-03-07 | 156,300.00 | 157,700.00 | 153,300.00 | 155,800.00 | 143,841.28 | 13,215 |
| 2024-03-06 | 156,400.00 | 157,900.00 | 155,200.00 | 155,800.00 | 143,841.28 | 3,575 |
| 2024-03-05 | 157,900.00 | 158,800.00 | 155,900.00 | 156,700.00 | 144,672.20 | 6,436 |
| 2024-03-04 | 158,500.00 | 158,800.00 | 155,400.00 | 157,900.00 | 145,780.09 | 11,566 |
| 2024-02-29 | 155,500.00 | 159,900.00 | 153,800.00 | 158,500.00 | 146,334.04 | 14,969 |
| 2024-02-28 | 153,700.00 | 155,500.00 | 152,900.00 | 155,500.00 | 143,564.31 | 13,237 |
| 2024-02-27 | 155,000.00 | 155,400.00 | 153,700.00 | 154,300.00 | 142,456.41 | 6,130 |
| 2024-02-26 | 155,000.00 | 156,300.00 | 153,000.00 | 155,300.00 | 143,379.66 | 9,378 |
| 2024-02-23 | 154,500.00 | 157,600.00 | 154,100.00 | 156,600.00 | 144,579.87 | 10,016 |
| 2024-02-22 | 152,500.00 | 157,600.00 | 151,900.00 | 154,700.00 | 142,825.71 | 11,533 |
| 2024-02-21 | 153,500.00 | 153,500.00 | 150,500.00 | 152,500.00 | 140,794.58 | 9,073 |
| 2024-02-20 | 157,900.00 | 157,900.00 | 151,700.00 | 153,500.00 | 141,717.82 | 15,124 |
| 2024-02-19 | 154,900.00 | 160,200.00 | 154,000.00 | 157,400.00 | 145,318.47 | 9,741 |
| 2024-02-16 | 152,200.00 | 154,500.00 | 151,400.00 | 154,300.00 | 142,456.41 | 8,793 |
| 2024-02-15 | 155,300.00 | 156,000.00 | 151,400.00 | 152,200.00 | 140,517.60 | 10,578 |
| 2024-02-14 | 161,100.00 | 161,100.00 | 154,900.00 | 155,100.00 | 143,195.01 | 12,003 |
| 2024-02-13 | 157,800.00 | 163,200.00 | 157,100.00 | 161,000.00 | 148,642.14 | 11,041 |
| 2024-02-08 | 160,900.00 | 162,400.00 | 156,200.00 | 156,800.00 | 144,764.52 | 8,457 |
| 2024-02-07 | 156,400.00 | 162,200.00 | 156,200.00 | 160,300.00 | 147,995.87 | 14,278 |
| 2024-02-06 | 159,300.00 | 159,600.00 | 154,100.00 | 155,900.00 | 143,933.60 | 14,942 |
| 2024-02-05 | 151,100.00 | 159,300.00 | 150,000.00 | 159,300.00 | 147,072.63 | 13,112 |
| 2024-02-02 | 154,000.00 | 154,400.00 | 150,700.00 | 152,000.00 | 140,332.95 | 8,641 |
| 2024-02-01 | 152,600.00 | 154,500.00 | 152,400.00 | 153,700.00 | 141,902.47 | 8,982 |
| 2024-01-31 | 149,800.00 | 155,400.00 | 148,000.00 | 152,700.00 | 140,979.23 | 13,152 |
| 2024-01-30 | 153,100.00 | 154,000.00 | 150,000.00 | 150,000.00 | 138,486.47 | 9,336 |
| 2024-01-29 | 148,500.00 | 154,100.00 | 147,300.00 | 153,000.00 | 141,256.20 | 10,163 |
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.