Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	118,000.00	119,500.00	117,500.00	118,500.00	98,901.84	3,674
2022-11-09	118,500.00	119,500.00	118,000.00	118,000.00	98,484.54	6,265
2022-11-08	120,000.00	122,000.00	119,000.00	119,000.00	99,319.15	8,383
2022-11-07	120,000.00	121,000.00	118,000.00	120,000.00	100,153.76	9,133
2022-11-04	117,500.00	120,000.00	117,000.00	120,000.00	100,153.76	10,461
2022-11-03	115,500.00	117,000.00	114,000.00	117,000.00	97,649.92	9,364
2022-11-02	116,000.00	117,000.00	114,500.00	116,500.00	97,232.61	11,067
2022-11-01	115,000.00	116,000.00	113,500.00	115,000.00	95,980.69	3,735
2022-10-31	116,500.00	116,500.00	113,000.00	114,000.00	95,146.08	4,548
2022-10-28	114,000.00	117,000.00	114,000.00	115,500.00	96,398.00	10,465
2022-10-27	112,000.00	114,500.00	112,000.00	113,000.00	94,311.46	3,335
2022-10-26	112,500.00	113,000.00	110,000.00	112,000.00	93,476.85	3,712
2022-10-25	112,500.00	113,000.00	112,000.00	112,000.00	93,476.85	3,135
2022-10-24	114,500.00	114,500.00	112,500.00	112,500.00	93,894.15	2,591
2022-10-21	115,000.00	115,000.00	112,500.00	112,500.00	93,894.15	3,870
2022-10-20	116,500.00	116,500.00	112,500.00	115,500.00	96,398.00	5,047
2022-10-19	116,500.00	117,500.00	115,000.00	116,000.00	96,815.31	5,945
2022-10-18	111,500.00	116,500.00	111,000.00	116,500.00	97,232.61	11,103
2022-10-17	111,000.00	112,000.00	109,500.00	111,500.00	93,059.54	5,525
2022-10-14	113,000.00	113,500.00	111,500.00	112,500.00	93,894.15	4,792
2022-10-13	112,500.00	113,000.00	110,500.00	110,500.00	92,224.92	6,553
2022-10-12	115,500.00	115,500.00	111,000.00	112,500.00	93,894.15	9,421
2022-10-11	115,000.00	116,500.00	112,000.00	115,500.00	96,398.00	15,453
2022-10-07	112,500.00	116,500.00	112,000.00	115,500.00	96,398.00	15,465
2022-10-06	109,500.00	116,500.00	109,000.00	114,000.00	95,146.08	34,719
2022-10-05	108,000.00	113,000.00	108,000.00	109,000.00	90,973.00	19,222
2022-10-04	99,900.00	107,000.00	99,900.00	106,000.00	88,469.16	11,773
2022-09-30	104,000.00	104,500.00	100,500.00	100,500.00	83,878.78	20,141
2022-09-29	108,000.00	108,500.00	105,000.00	105,000.00	87,634.54	12,481
2022-09-28	108,000.00	108,000.00	104,000.00	107,000.00	89,303.77	12,427
2022-09-27	108,000.00	108,000.00	105,000.00	107,500.00	89,721.08	18,727
2022-09-26	113,000.00	113,000.00	108,500.00	108,500.00	90,555.70	17,620
2022-09-23	117,000.00	118,000.00	113,000.00	114,500.00	95,563.38	13,621
2022-09-22	114,000.00	118,000.00	113,000.00	118,000.00	98,484.54	19,020
2022-09-21	113,000.00	115,000.00	112,500.00	114,500.00	95,563.38	8,447
2022-09-20	111,500.00	113,500.00	111,500.00	112,500.00	93,894.15	4,064
2022-09-19	112,500.00	114,000.00	110,500.00	113,500.00	94,728.77	7,315
2022-09-16	114,000.00	115,500.00	112,000.00	112,500.00	93,894.15	9,707
2022-09-15	114,500.00	115,000.00	113,500.00	114,000.00	95,146.08	10,464
2022-09-14	113,000.00	114,000.00	112,000.00	113,000.00	94,311.46	19,386
2022-09-13	117,500.00	118,500.00	115,500.00	116,000.00	96,815.31	9,874
2022-09-08	118,500.00	119,000.00	116,500.00	117,500.00	98,067.23	9,524
2022-09-07	119,000.00	119,000.00	116,500.00	117,000.00	97,649.92	16,967
2022-09-06	118,000.00	119,000.00	117,000.00	117,000.00	97,649.92	5,362
2022-09-05	116,000.00	118,500.00	116,000.00	117,000.00	97,649.92	7,446
2022-09-02	113,500.00	117,000.00	113,500.00	116,500.00	97,232.61	7,187
2022-09-01	116,000.00	117,000.00	113,000.00	114,000.00	95,146.08	9,750
2022-08-31	118,500.00	118,500.00	115,000.00	116,500.00	97,232.61	15,645
2022-08-30	123,500.00	124,000.00	119,000.00	119,000.00	99,319.15	21,730
2022-08-29	120,000.00	123,500.00	119,500.00	123,500.00	103,074.92	12,552
2022-08-26	124,500.00	124,500.00	122,000.00	122,500.00	102,240.30	8,912
2022-08-25	123,500.00	124,500.00	121,500.00	124,000.00	103,492.22	15,264
2022-08-24	123,500.00	124,500.00	120,500.00	123,500.00	103,074.92	22,567
2022-08-23	121,000.00	126,000.00	120,500.00	123,000.00	102,657.61	56,474
2022-08-22	119,000.00	120,000.00	116,500.00	120,000.00	100,153.76	10,815
2022-08-19	120,000.00	120,000.00	117,500.00	118,500.00	98,901.84	6,339
2022-08-18	117,500.00	119,000.00	116,500.00	119,000.00	99,319.15	12,334
2022-08-17	118,500.00	120,500.00	117,500.00	117,500.00	98,067.23	17,143
2022-08-16	121,500.00	121,500.00	117,000.00	117,500.00	98,067.23	15,844
2022-08-12	118,000.00	121,000.00	117,500.00	120,500.00	100,571.07	21,622

← NewerPage 17 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.