Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	123,700.00	129,200.00	123,100.00	127,800.00	111,614.40	32,129
2023-05-02	120,600.00	124,000.00	120,400.00	123,800.00	108,120.99	8,249
2023-04-28	120,900.00	121,000.00	119,700.00	120,600.00	105,326.26	3,584
2023-04-27	121,900.00	121,900.00	119,700.00	120,800.00	105,500.93	3,587
2023-04-26	121,600.00	122,400.00	120,200.00	122,000.00	106,548.96	6,950
2023-04-25	119,200.00	121,500.00	118,100.00	121,300.00	105,937.61	6,403
2023-04-24	122,000.00	122,300.00	119,100.00	119,100.00	104,016.23	5,613
2023-04-21	120,500.00	122,000.00	119,200.00	121,900.00	106,461.62	4,642
2023-04-20	121,000.00	121,600.00	119,700.00	121,000.00	105,675.60	6,058
2023-04-19	120,200.00	121,000.00	119,500.00	121,000.00	105,675.60	4,791
2023-04-18	121,700.00	121,700.00	118,800.00	120,200.00	104,976.92	7,750
2023-04-17	120,100.00	121,600.00	119,300.00	121,300.00	105,937.61	5,052
2023-04-14	119,000.00	121,200.00	119,000.00	120,100.00	104,889.59	4,254
2023-04-13	118,300.00	120,000.00	117,800.00	118,600.00	103,579.56	3,923
2023-04-12	119,200.00	120,200.00	118,000.00	118,300.00	103,317.55	4,895
2023-04-11	117,100.00	118,700.00	116,700.00	118,700.00	103,666.89	3,865
2023-04-10	118,800.00	118,800.00	116,900.00	117,000.00	102,182.20	3,715
2023-04-07	117,800.00	118,400.00	116,800.00	116,800.00	102,007.52	2,440
2023-04-06	119,100.00	119,200.00	117,100.00	117,100.00	102,269.53	2,765
2023-04-05	119,700.00	120,200.00	118,500.00	119,100.00	104,016.23	4,982
2023-04-04	121,500.00	122,200.00	118,900.00	119,600.00	104,452.91	4,286
2023-04-03	119,900.00	121,200.00	118,700.00	121,200.00	105,850.27	6,230
2023-03-31	120,400.00	121,500.00	118,700.00	118,700.00	103,666.89	8,914
2023-03-30	118,200.00	119,800.00	118,100.00	119,700.00	104,540.25	5,140
2023-03-29	116,700.00	118,100.00	116,100.00	118,100.00	103,142.88	5,133
2023-03-28	116,000.00	118,000.00	116,000.00	116,700.00	101,920.19	3,671
2023-03-27	118,000.00	118,000.00	115,800.00	115,800.00	101,134.17	3,351
2023-03-24	119,100.00	119,100.00	116,900.00	116,900.00	102,094.86	4,197
2023-03-23	119,600.00	119,600.00	116,700.00	119,100.00	104,016.23	6,978
2023-03-22	118,500.00	120,000.00	118,100.00	118,600.00	103,579.56	3,846
2023-03-21	116,600.00	118,100.00	116,600.00	118,100.00	103,142.88	2,325
2023-03-20	118,500.00	119,600.00	116,500.00	116,500.00	101,745.52	4,406
2023-03-17	119,400.00	119,600.00	117,800.00	118,000.00	103,055.55	3,579
2023-03-16	117,600.00	119,400.00	116,200.00	119,300.00	104,190.90	4,097
2023-03-15	117,900.00	120,000.00	117,300.00	117,600.00	102,706.21	4,283
2023-03-14	120,000.00	120,000.00	116,500.00	116,500.00	101,745.52	5,519
2023-03-13	118,900.00	120,300.00	117,700.00	119,800.00	104,627.58	11,497
2023-03-10	122,200.00	122,200.00	120,400.00	121,000.00	105,675.60	3,525
2023-03-09	126,100.00	126,100.00	121,800.00	122,200.00	106,723.63	7,066
2023-03-08	124,700.00	126,100.00	123,500.00	125,500.00	109,605.69	4,690
2023-03-07	126,300.00	126,700.00	123,500.00	124,000.00	108,295.66	7,664
2023-03-06	127,500.00	127,500.00	125,200.00	126,100.00	110,129.70	5,909
2023-03-03	127,700.00	127,700.00	126,200.00	126,600.00	110,566.38	5,078
2023-03-02	125,400.00	127,900.00	125,100.00	127,000.00	110,915.72	6,581
2023-02-28	128,600.00	129,100.00	125,900.00	126,100.00	110,129.70	9,715
2023-02-27	126,300.00	128,600.00	125,800.00	128,600.00	112,313.08	8,939
2023-02-24	127,000.00	127,000.00	125,400.00	126,300.00	110,304.37	4,133
2023-02-23	125,100.00	126,700.00	125,100.00	125,800.00	109,867.69	4,823
2023-02-22	126,100.00	126,700.00	125,100.00	125,500.00	109,605.69	6,943
2023-02-21	125,900.00	127,700.00	125,900.00	126,100.00	110,129.70	9,362
2023-02-20	124,800.00	126,500.00	124,800.00	126,300.00	110,304.37	4,604
2023-02-17	125,000.00	127,100.00	124,600.00	125,500.00	109,605.69	5,188
2023-02-16	125,000.00	126,700.00	124,700.00	126,300.00	110,304.37	5,728
2023-02-15	125,000.00	125,700.00	124,900.00	125,000.00	109,169.01	6,218
2023-02-14	125,300.00	126,700.00	124,700.00	124,700.00	108,907.01	7,565
2023-02-13	125,800.00	126,500.00	124,400.00	125,500.00	109,605.69	5,817
2023-02-10	121,800.00	125,900.00	120,800.00	125,800.00	109,867.69	12,000
2023-02-09	123,500.00	123,500.00	119,500.00	123,000.00	107,422.31	10,708
2023-02-08	120,500.00	125,900.00	120,500.00	123,500.00	107,858.98	34,633
2023-02-07	118,900.00	119,400.00	118,000.00	118,000.00	103,055.55	6,611

← NewerPage 15 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.