Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	123,300.00	124,100.00	121,200.00	121,800.00	108,064.11	5,888
2023-07-28	121,700.00	123,300.00	120,200.00	122,000.00	108,241.55	3,445
2023-07-27	123,700.00	123,700.00	120,200.00	122,000.00	108,241.55	7,429
2023-07-26	120,400.00	123,600.00	117,800.00	123,600.00	109,661.11	10,549
2023-07-25	119,000.00	121,500.00	119,000.00	120,500.00	106,910.71	6,230
2023-07-24	122,800.00	122,800.00	121,000.00	121,100.00	107,443.05	5,190
2023-07-21	123,000.00	123,500.00	121,500.00	122,800.00	108,951.33	3,094
2023-07-20	121,900.00	124,900.00	121,100.00	123,900.00	109,927.28	7,642
2023-07-19	120,000.00	121,500.00	120,000.00	121,500.00	107,797.94	3,343
2023-07-18	121,900.00	121,900.00	119,400.00	120,100.00	106,555.82	2,654
2023-07-17	122,100.00	122,100.00	119,200.00	120,000.00	106,467.10	7,099
2023-07-14	120,200.00	122,100.00	119,400.00	122,100.00	108,330.27	5,183
2023-07-13	121,100.00	122,000.00	119,600.00	119,800.00	106,289.66	7,673
2023-07-12	120,700.00	122,200.00	120,100.00	121,100.00	107,443.05	2,928
2023-07-11	120,000.00	121,000.00	118,700.00	120,700.00	107,088.16	3,864
2023-07-10	118,500.00	122,200.00	118,500.00	120,100.00	106,555.82	4,182
2023-07-07	120,500.00	122,300.00	118,000.00	120,900.00	107,265.60	14,155
2023-07-06	123,500.00	124,000.00	118,900.00	123,000.00	109,128.78	13,716
2023-07-05	126,000.00	126,000.00	123,500.00	123,500.00	109,572.39	4,662
2023-07-04	126,200.00	126,900.00	125,400.00	125,700.00	111,524.29	3,440
2023-07-03	127,200.00	127,800.00	126,100.00	126,100.00	111,879.18	3,453
2023-06-30	126,000.00	127,900.00	125,800.00	127,900.00	113,476.18	3,291
2023-06-29	128,000.00	128,000.00	124,900.00	126,500.00	112,234.07	5,978
2023-06-28	127,900.00	128,100.00	126,700.00	127,900.00	111,701.73	3,314
2023-06-27	126,100.00	127,200.00	125,900.00	127,100.00	111,003.05	2,642
2023-06-26	126,100.00	127,600.00	125,800.00	126,900.00	110,828.38	2,817
2023-06-23	126,900.00	127,600.00	125,700.00	126,100.00	110,129.70	2,894
2023-06-22	127,000.00	127,900.00	126,700.00	126,900.00	110,828.38	2,532
2023-06-21	127,200.00	128,100.00	126,800.00	127,600.00	111,439.73	3,941
2023-06-20	129,400.00	130,700.00	127,200.00	128,500.00	112,225.74	4,436
2023-06-19	128,800.00	130,900.00	127,500.00	129,400.00	113,011.76	5,328
2023-06-16	126,300.00	128,600.00	126,000.00	128,600.00	112,313.08	4,205
2023-06-15	127,000.00	128,000.00	125,500.00	125,800.00	109,867.69	5,814
2023-06-14	129,300.00	129,300.00	127,000.00	127,000.00	110,915.72	5,818
2023-06-13	129,100.00	130,300.00	128,200.00	128,500.00	112,225.74	3,796
2023-06-12	132,900.00	132,900.00	128,900.00	129,100.00	112,749.76	4,772
2023-06-09	129,000.00	132,300.00	128,000.00	132,300.00	115,544.48	7,524
2023-06-08	128,100.00	129,000.00	127,300.00	129,000.00	112,662.42	3,807
2023-06-07	129,700.00	130,900.00	128,000.00	128,100.00	111,876.40	3,851
2023-06-05	128,000.00	130,500.00	127,300.00	130,300.00	113,797.78	6,700
2023-06-02	126,000.00	127,900.00	125,500.00	127,000.00	110,915.72	3,208
2023-06-01	125,500.00	127,000.00	125,200.00	126,000.00	110,042.36	3,107
2023-05-31	127,000.00	127,400.00	125,000.00	125,800.00	109,867.69	7,292
2023-05-30	125,600.00	127,900.00	124,900.00	127,400.00	111,265.06	6,453
2023-05-26	127,600.00	127,600.00	124,300.00	125,600.00	109,693.02	6,230
2023-05-25	129,100.00	129,500.00	127,200.00	127,600.00	111,439.73	4,176
2023-05-24	128,500.00	130,500.00	128,200.00	129,800.00	113,361.10	3,637
2023-05-23	128,700.00	130,100.00	127,800.00	128,500.00	112,225.74	2,732
2023-05-22	129,400.00	130,500.00	127,700.00	128,000.00	111,789.07	5,868
2023-05-19	130,300.00	131,500.00	129,300.00	129,300.00	112,924.43	3,191
2023-05-18	129,800.00	131,800.00	128,900.00	130,300.00	113,797.78	2,979
2023-05-17	131,600.00	131,700.00	128,600.00	129,300.00	112,924.43	5,460
2023-05-16	133,800.00	133,900.00	130,900.00	131,800.00	115,107.81	5,500
2023-05-15	132,500.00	134,200.00	131,300.00	133,800.00	116,854.51	5,978
2023-05-12	136,400.00	137,900.00	132,600.00	133,100.00	116,243.16	6,766
2023-05-11	131,400.00	136,100.00	130,800.00	135,500.00	118,339.21	11,540
2023-05-10	131,900.00	133,400.00	130,200.00	131,500.00	114,845.80	8,334
2023-05-09	128,400.00	132,300.00	126,900.00	131,400.00	114,758.47	14,151
2023-05-08	131,000.00	131,000.00	128,100.00	129,500.00	113,099.10	12,527
2023-05-04	127,800.00	133,500.00	127,600.00	132,400.00	115,631.82	31,681

← NewerPage 14 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.