Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	148,800.00	150,800.00	145,200.00	148,000.00	131,309.42	14,953
2023-10-30	148,900.00	150,700.00	147,000.00	148,900.00	132,107.93	6,881
2023-10-27	149,000.00	149,000.00	146,200.00	147,700.00	131,043.26	6,829
2023-10-26	149,700.00	150,100.00	147,000.00	147,100.00	130,510.92	10,724
2023-10-25	150,100.00	152,600.00	147,200.00	151,900.00	134,769.60	12,380
2023-10-24	154,800.00	158,600.00	149,500.00	150,100.00	133,172.60	18,842
2023-10-23	159,400.00	159,900.00	152,800.00	156,200.00	138,584.68	21,062
2023-10-20	170,000.00	174,700.00	159,200.00	160,100.00	142,044.86	63,631
2023-10-19	166,800.00	169,900.00	163,800.00	169,900.00	150,739.67	29,554
2023-10-18	158,600.00	167,200.00	158,600.00	164,600.00	146,037.37	22,444
2023-10-17	162,000.00	162,000.00	157,600.00	158,600.00	140,714.02	18,011
2023-10-16	158,600.00	165,800.00	158,600.00	161,500.00	143,286.97	38,100
2023-10-13	156,000.00	159,100.00	154,100.00	158,500.00	140,625.30	14,216
2023-10-12	152,100.00	156,000.00	150,500.00	156,000.00	138,407.23	12,811
2023-10-11	149,300.00	152,300.00	148,600.00	152,100.00	134,947.05	7,174
2023-10-10	153,600.00	156,300.00	148,800.00	149,300.00	132,462.82	12,622
2023-10-06	151,000.00	152,500.00	149,800.00	152,200.00	135,035.77	5,882
2023-10-05	148,500.00	152,500.00	146,000.00	152,500.00	135,301.94	17,196
2023-10-04	150,000.00	150,100.00	146,600.00	148,800.00	132,019.20	10,493
2023-09-27	144,800.00	150,000.00	144,600.00	149,900.00	132,995.15	14,010
2023-09-26	150,000.00	152,000.00	145,100.00	145,900.00	129,446.25	15,118
2023-09-25	153,200.00	153,600.00	148,300.00	149,400.00	132,551.54	16,608
2023-09-22	153,800.00	159,700.00	149,100.00	153,200.00	135,923.00	44,062
2023-09-21	148,900.00	156,300.00	146,100.00	153,100.00	135,834.28	37,851
2023-09-20	147,400.00	153,900.00	143,800.00	148,800.00	132,019.20	49,670
2023-09-19	135,000.00	164,400.00	135,000.00	147,400.00	130,777.09	203,875
2023-09-18	132,600.00	135,300.00	130,900.00	134,700.00	119,509.32	17,563
2023-09-15	129,300.00	132,600.00	128,000.00	132,600.00	117,646.15	12,671
2023-09-14	131,500.00	131,500.00	128,600.00	129,100.00	114,540.86	9,436
2023-09-13	130,100.00	134,900.00	130,100.00	131,500.00	116,670.20	17,583
2023-09-12	128,100.00	130,200.00	128,000.00	130,200.00	115,516.80	7,791
2023-09-11	127,800.00	130,700.00	127,800.00	128,400.00	113,919.80	6,352
2023-09-08	129,400.00	129,400.00	127,500.00	129,200.00	114,629.58	5,850
2023-09-07	127,300.00	129,400.00	127,300.00	128,800.00	114,274.69	8,402
2023-09-06	127,000.00	129,300.00	127,000.00	127,200.00	112,855.13	6,406
2023-09-05	128,800.00	129,300.00	127,000.00	127,100.00	112,766.40	6,495
2023-09-04	128,000.00	130,500.00	126,900.00	127,800.00	113,387.46	8,332
2023-09-01	125,500.00	128,500.00	124,800.00	128,000.00	113,564.91	9,960
2023-08-31	127,100.00	127,500.00	125,700.00	125,900.00	111,701.73	5,741
2023-08-30	125,600.00	127,700.00	125,000.00	127,300.00	112,943.85	5,283
2023-08-29	124,200.00	125,800.00	124,200.00	125,800.00	111,613.01	4,095
2023-08-28	125,600.00	125,700.00	123,500.00	124,000.00	110,016.00	2,786
2023-08-25	124,800.00	126,200.00	123,700.00	125,600.00	111,435.57	4,408
2023-08-24	127,600.00	127,600.00	125,000.00	125,000.00	110,903.23	4,983
2023-08-23	126,000.00	128,900.00	125,700.00	127,600.00	113,210.02	10,315
2023-08-22	122,200.00	128,500.00	121,600.00	126,000.00	111,790.46	10,825
2023-08-21	123,100.00	123,700.00	121,800.00	122,200.00	108,419.00	2,253
2023-08-18	121,500.00	123,700.00	120,800.00	123,100.00	109,217.50	3,666
2023-08-17	120,100.00	123,000.00	119,200.00	122,500.00	108,685.17	7,219
2023-08-16	124,600.00	124,600.00	121,400.00	121,900.00	108,152.83	5,336
2023-08-14	124,600.00	125,500.00	123,600.00	124,600.00	110,548.34	5,019
2023-08-11	124,400.00	125,300.00	124,000.00	125,300.00	111,169.40	5,183
2023-08-10	125,000.00	126,000.00	123,500.00	124,400.00	110,370.89	11,440
2023-08-09	123,000.00	124,300.00	123,000.00	124,300.00	110,282.17	3,224
2023-08-08	123,500.00	124,100.00	122,200.00	123,900.00	109,927.28	2,986
2023-08-07	121,200.00	123,400.00	121,200.00	123,400.00	109,483.67	3,432
2023-08-04	120,800.00	122,900.00	120,400.00	122,600.00	108,773.89	5,538
2023-08-03	122,500.00	122,500.00	120,800.00	121,300.00	107,620.49	4,535
2023-08-02	122,600.00	123,200.00	121,400.00	122,900.00	109,040.06	8,034
2023-08-01	123,500.00	123,500.00	120,600.00	122,900.00	109,040.06	6,543

← NewerPage 13 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.