Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	147,500.00	150,000.00	146,800.00	148,900.00	137,470.90	5,348
2024-01-25	146,500.00	147,800.00	145,300.00	146,600.00	135,347.44	5,930
2024-01-24	146,800.00	147,500.00	146,500.00	146,500.00	135,255.12	5,769
2024-01-23	148,100.00	149,200.00	147,000.00	147,500.00	136,178.36	3,288
2024-01-22	148,600.00	149,300.00	146,600.00	149,000.00	137,563.23	4,268
2024-01-19	148,900.00	148,900.00	147,000.00	148,800.00	137,378.58	7,243
2024-01-18	148,400.00	149,800.00	146,400.00	148,000.00	136,639.98	9,271
2024-01-17	148,800.00	149,800.00	147,900.00	148,400.00	137,009.28	6,778
2024-01-16	149,800.00	151,300.00	148,300.00	150,300.00	138,763.44	4,294
2024-01-15	149,400.00	151,400.00	148,200.00	150,800.00	139,225.06	5,386
2024-01-12	150,700.00	151,000.00	149,000.00	149,700.00	138,209.50	6,347
2024-01-11	148,100.00	151,400.00	148,100.00	150,700.00	139,132.74	9,362
2024-01-10	148,800.00	150,500.00	148,500.00	149,100.00	137,655.55	3,581
2024-01-09	149,500.00	150,600.00	148,000.00	148,800.00	137,378.58	3,446
2024-01-08	147,500.00	149,700.00	147,500.00	149,600.00	138,117.17	9,499
2024-01-05	145,600.00	147,200.00	145,000.00	146,700.00	135,439.77	7,452
2024-01-04	146,000.00	147,700.00	145,200.00	145,600.00	134,424.20	5,024
2024-01-03	145,700.00	147,000.00	144,900.00	145,900.00	134,701.17	10,990
2024-01-02	148,100.00	148,500.00	145,900.00	146,000.00	134,793.50	13,442
2023-12-28	149,000.00	149,300.00	146,800.00	148,000.00	136,639.98	10,986
2023-12-27	149,100.00	150,600.00	148,000.00	149,400.00	137,932.52	15,208
2023-12-26	152,200.00	154,700.00	152,200.00	153,800.00	136,455.33	10,827
2023-12-22	152,400.00	152,400.00	150,800.00	152,200.00	135,035.77	4,914
2023-12-21	152,600.00	153,700.00	150,600.00	150,700.00	133,704.93	6,714
2023-12-20	156,900.00	157,600.00	152,600.00	152,600.00	135,390.66	13,268
2023-12-19	153,600.00	157,500.00	153,500.00	156,800.00	139,117.01	14,243
2023-12-18	150,100.00	155,200.00	150,000.00	153,500.00	136,189.17	13,024
2023-12-15	147,500.00	151,500.00	146,000.00	150,000.00	133,083.88	27,279
2023-12-14	147,400.00	148,100.00	145,600.00	146,500.00	129,978.59	16,293
2023-12-13	148,300.00	149,500.00	147,400.00	147,500.00	130,865.81	12,480
2023-12-12	150,800.00	150,800.00	148,200.00	148,300.00	131,575.59	9,456
2023-12-11	148,800.00	150,700.00	148,700.00	150,400.00	133,438.77	2,886
2023-12-08	151,300.00	152,900.00	148,400.00	148,700.00	131,930.48	9,173
2023-12-07	152,000.00	153,600.00	148,600.00	151,300.00	134,237.27	13,149
2023-12-06	157,400.00	157,400.00	151,400.00	152,000.00	134,858.33	8,811
2023-12-05	156,000.00	157,800.00	153,800.00	156,200.00	138,584.68	5,909
2023-12-04	152,200.00	156,400.00	151,500.00	156,100.00	138,495.95	8,712
2023-12-01	153,200.00	154,700.00	152,000.00	152,700.00	135,479.39	4,156
2023-11-30	152,400.00	154,300.00	151,800.00	153,200.00	135,923.00	5,416
2023-11-29	155,600.00	155,700.00	151,800.00	152,200.00	135,035.77	7,631
2023-11-28	156,900.00	157,500.00	153,000.00	155,600.00	138,052.34	10,683
2023-11-27	156,000.00	159,000.00	154,500.00	157,900.00	140,092.96	9,023
2023-11-24	149,600.00	156,400.00	148,900.00	155,900.00	138,318.51	15,812
2023-11-23	149,000.00	150,100.00	148,000.00	149,500.00	132,640.26	8,066
2023-11-22	147,800.00	149,700.00	146,800.00	149,200.00	132,374.10	6,677
2023-11-21	147,700.00	148,600.00	145,400.00	148,000.00	131,309.42	7,861
2023-11-20	145,700.00	147,200.00	145,200.00	146,500.00	129,978.59	5,644
2023-11-17	148,500.00	148,500.00	145,300.00	145,700.00	129,268.80	4,591
2023-11-16	148,200.00	148,800.00	147,100.00	148,500.00	131,753.04	3,984
2023-11-15	147,500.00	148,200.00	146,500.00	148,000.00	131,309.42	3,356
2023-11-14	146,100.00	147,800.00	145,900.00	146,700.00	130,156.03	3,148
2023-11-13	147,500.00	147,800.00	145,500.00	147,100.00	130,510.92	3,943
2023-11-10	145,900.00	147,900.00	143,700.00	147,700.00	131,043.26	6,118
2023-11-09	145,300.00	147,800.00	145,100.00	146,400.00	129,889.86	5,633
2023-11-08	149,700.00	149,700.00	145,800.00	147,100.00	130,510.92	10,279
2023-11-07	149,600.00	150,500.00	147,600.00	149,800.00	132,906.43	11,939
2023-11-06	150,300.00	150,900.00	147,300.00	149,600.00	132,728.99	13,177
2023-11-03	147,400.00	151,100.00	147,200.00	150,300.00	133,350.04	9,709
2023-11-02	151,200.00	151,200.00	146,800.00	148,400.00	131,664.31	11,705
2023-11-01	148,400.00	152,300.00	148,100.00	150,900.00	133,882.38	9,491

← NewerPage 12 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.