Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	118,900.00	119,400.00	118,000.00	118,000.00	103,055.55	6,611
2023-02-06	120,000.00	120,000.00	118,100.00	119,400.00	104,278.24	6,325
2023-02-03	120,500.00	122,000.00	120,000.00	120,200.00	104,976.92	3,077
2023-02-02	121,500.00	123,000.00	120,500.00	120,700.00	105,413.60	7,128
2023-02-01	122,600.00	122,600.00	120,100.00	120,700.00	105,413.60	5,389
2023-01-31	121,300.00	122,300.00	120,000.00	121,900.00	106,461.62	6,966
2023-01-30	122,400.00	123,400.00	120,000.00	120,000.00	104,802.25	5,362
2023-01-27	122,200.00	123,400.00	120,900.00	122,300.00	106,810.96	5,201
2023-01-26	120,000.00	123,500.00	118,900.00	122,200.00	106,723.63	14,222
2023-01-25	118,000.00	120,100.00	117,900.00	118,900.00	103,841.56	7,935
2023-01-20	116,000.00	118,000.00	115,500.00	118,000.00	103,055.55	6,076
2023-01-19	116,000.00	117,000.00	114,000.00	116,000.00	101,308.84	7,628
2023-01-18	116,500.00	118,000.00	115,500.00	116,000.00	101,308.84	4,591
2023-01-17	114,500.00	117,500.00	114,000.00	116,500.00	101,745.52	6,792
2023-01-16	115,000.00	116,500.00	114,000.00	114,500.00	99,998.81	5,309
2023-01-13	116,500.00	117,500.00	115,500.00	115,500.00	100,872.17	2,044
2023-01-12	114,500.00	116,500.00	114,500.00	116,500.00	101,745.52	3,939
2023-01-11	115,500.00	117,000.00	114,000.00	114,500.00	99,998.81	6,002
2023-01-10	116,500.00	117,000.00	115,000.00	115,500.00	100,872.17	2,057
2023-01-09	116,500.00	117,500.00	115,000.00	116,500.00	101,745.52	6,127
2023-01-06	117,500.00	118,000.00	115,000.00	115,000.00	100,435.49	3,394
2023-01-05	116,500.00	118,500.00	115,500.00	117,500.00	102,618.87	4,244
2023-01-04	111,000.00	117,000.00	111,000.00	116,500.00	101,745.52	12,831
2023-01-03	114,000.00	114,000.00	111,000.00	113,000.00	98,688.79	7,706
2023-01-02	115,500.00	117,000.00	114,000.00	114,500.00	99,998.81	7,309
2022-12-29	118,500.00	118,500.00	112,500.00	115,500.00	100,872.17	14,792
2022-12-28	121,500.00	122,000.00	117,500.00	118,000.00	103,055.55	18,642
2022-12-27	124,500.00	125,500.00	123,000.00	124,000.00	103,492.22	10,817
2022-12-26	124,000.00	125,000.00	121,500.00	124,500.00	103,909.53	9,590
2022-12-23	125,000.00	125,500.00	122,000.00	124,000.00	103,492.22	11,744
2022-12-22	124,500.00	126,500.00	122,500.00	125,500.00	104,744.15	12,148
2022-12-21	120,000.00	124,000.00	119,500.00	124,000.00	103,492.22	11,740
2022-12-20	122,500.00	123,000.00	119,000.00	119,000.00	99,319.15	6,043
2022-12-19	123,000.00	124,500.00	120,000.00	122,500.00	102,240.30	12,060
2022-12-16	118,500.00	122,500.00	118,000.00	121,000.00	100,988.38	8,421
2022-12-15	120,500.00	121,000.00	118,500.00	118,500.00	98,901.84	2,149
2022-12-14	121,000.00	121,500.00	120,000.00	120,500.00	100,571.07	2,549
2022-12-13	119,500.00	122,000.00	119,500.00	120,000.00	100,153.76	2,660
2022-12-12	119,500.00	122,500.00	119,000.00	120,000.00	100,153.76	7,154
2022-12-09	120,500.00	121,000.00	119,000.00	119,000.00	99,319.15	4,768
2022-12-08	119,500.00	120,500.00	117,000.00	120,500.00	100,571.07	7,692
2022-12-07	120,000.00	121,500.00	118,500.00	120,500.00	100,571.07	7,090
2022-12-06	122,500.00	124,000.00	120,500.00	121,000.00	100,988.38	6,095
2022-12-05	122,500.00	123,500.00	121,500.00	122,500.00	102,240.30	5,846
2022-12-02	126,000.00	126,000.00	122,000.00	122,500.00	102,240.30	7,571
2022-12-01	128,000.00	128,500.00	124,000.00	126,000.00	105,161.45	11,262
2022-11-30	128,000.00	129,000.00	126,500.00	128,000.00	106,830.68	14,710
2022-11-29	123,000.00	127,000.00	122,000.00	126,500.00	105,578.76	12,839
2022-11-28	121,000.00	123,000.00	120,500.00	123,000.00	102,657.61	9,333
2022-11-25	120,500.00	121,000.00	119,500.00	120,500.00	100,571.07	4,460
2022-11-24	122,000.00	122,000.00	120,000.00	120,000.00	100,153.76	4,591
2022-11-23	120,000.00	121,000.00	119,500.00	121,000.00	100,988.38	5,637
2022-11-22	119,500.00	120,000.00	118,500.00	120,000.00	100,153.76	4,238
2022-11-21	118,500.00	120,000.00	118,500.00	119,000.00	99,319.15	9,791
2022-11-18	118,000.00	118,500.00	116,500.00	118,000.00	98,484.54	5,821
2022-11-17	118,000.00	118,500.00	116,500.00	116,500.00	97,232.61	3,345
2022-11-16	119,000.00	120,000.00	118,000.00	118,000.00	98,484.54	4,066
2022-11-15	119,500.00	121,000.00	119,000.00	120,000.00	100,153.76	4,884
2022-11-14	119,000.00	120,500.00	118,500.00	119,500.00	99,736.46	3,410
2022-11-11	120,000.00	120,500.00	118,000.00	119,000.00	99,319.15	8,904

← NewerPage 16 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.