Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	117,000.00	118,000.00	116,000.00	117,500.00	98,067.23	11,658
2022-08-10	115,000.00	117,500.00	114,000.00	116,000.00	96,815.31	16,161
2022-08-09	116,000.00	116,500.00	114,500.00	115,000.00	95,980.69	10,938
2022-08-08	113,500.00	116,500.00	113,000.00	115,000.00	95,980.69	26,748
2022-08-05	112,000.00	113,500.00	111,000.00	111,500.00	93,059.54	8,568
2022-08-04	112,000.00	113,000.00	110,000.00	111,500.00	93,059.54	20,129
2022-08-03	114,000.00	114,000.00	110,000.00	112,000.00	93,476.85	21,356
2022-08-02	116,000.00	116,000.00	113,500.00	114,000.00	95,146.08	6,046
2022-08-01	114,500.00	117,500.00	114,000.00	115,500.00	96,398.00	9,744
2022-07-29	113,000.00	113,500.00	112,000.00	112,500.00	93,894.15	4,600
2022-07-28	112,500.00	113,000.00	111,500.00	112,500.00	93,894.15	8,604
2022-07-27	112,500.00	113,000.00	111,500.00	112,000.00	93,476.85	4,818
2022-07-26	112,500.00	115,000.00	111,500.00	112,000.00	93,476.85	10,884
2022-07-25	110,500.00	112,000.00	109,500.00	111,000.00	92,642.23	7,251
2022-07-22	111,500.00	112,000.00	110,000.00	110,000.00	91,807.62	6,542
2022-07-21	111,500.00	112,000.00	110,500.00	110,500.00	92,224.92	7,531
2022-07-20	113,000.00	113,000.00	110,000.00	110,500.00	92,224.92	12,918
2022-07-19	109,000.00	113,500.00	108,500.00	113,500.00	94,728.77	15,340
2022-07-18	106,000.00	108,000.00	105,000.00	108,000.00	90,138.39	10,431
2022-07-15	107,500.00	107,500.00	105,000.00	105,000.00	87,634.54	10,406
2022-07-14	107,500.00	108,000.00	105,500.00	108,000.00	90,138.39	4,587
2022-07-13	107,000.00	108,500.00	105,500.00	106,500.00	88,886.47	14,814
2022-07-12	111,500.00	111,500.00	107,000.00	108,000.00	90,138.39	10,332
2022-07-11	112,500.00	113,000.00	109,500.00	110,000.00	91,807.62	8,965
2022-07-08	113,000.00	115,000.00	112,000.00	112,000.00	93,476.85	11,271
2022-07-07	113,500.00	114,500.00	111,500.00	112,000.00	93,476.85	6,392
2022-07-06	117,500.00	117,500.00	112,500.00	112,500.00	93,894.15	10,133
2022-07-05	116,000.00	118,000.00	116,000.00	117,500.00	98,067.23	3,882
2022-07-04	116,500.00	119,000.00	115,500.00	118,000.00	98,484.54	6,334
2022-07-01	119,500.00	121,500.00	117,000.00	117,000.00	97,649.92	6,615
2022-06-30	122,000.00	123,000.00	120,500.00	121,500.00	101,405.69	7,297
2022-06-29	121,500.00	123,500.00	119,500.00	122,000.00	101,822.99	7,827
2022-06-28	124,000.00	124,500.00	121,000.00	124,500.00	103,074.92	13,769
2022-06-27	122,500.00	124,500.00	120,500.00	123,500.00	102,247.00	7,139
2022-06-24	120,000.00	122,000.00	115,000.00	122,000.00	101,005.14	19,513
2022-06-23	115,500.00	117,500.00	113,000.00	114,000.00	94,381.85	9,852
2022-06-22	121,000.00	121,000.00	115,000.00	115,000.00	95,209.76	12,568
2022-06-21	116,500.00	121,000.00	116,500.00	120,500.00	99,763.27	12,055
2022-06-20	123,000.00	123,000.00	117,000.00	118,000.00	97,693.49	16,597
2022-06-17	120,500.00	124,500.00	120,500.00	122,500.00	101,419.09	11,061
2022-06-16	127,500.00	128,500.00	123,500.00	124,500.00	103,074.92	17,574
2022-06-15	128,500.00	130,500.00	125,000.00	126,000.00	104,316.78	18,839
2022-06-14	130,000.00	131,500.00	124,500.00	130,500.00	108,042.38	27,983
2022-06-13	133,500.00	135,000.00	131,000.00	131,500.00	108,870.29	21,644
2022-06-10	134,500.00	140,000.00	133,500.00	135,500.00	112,181.94	49,533
2022-06-09	136,000.00	138,500.00	134,000.00	135,000.00	111,767.98	26,755
2022-06-08	137,000.00	138,500.00	135,000.00	138,000.00	114,251.71	13,152
2022-06-07	136,000.00	138,000.00	133,500.00	137,000.00	113,423.80	23,480
2022-06-03	133,000.00	136,500.00	131,000.00	135,500.00	112,181.94	23,047
2022-06-02	132,000.00	133,500.00	131,000.00	131,000.00	108,456.34	14,526
2022-05-31	132,500.00	132,500.00	128,500.00	130,500.00	108,042.38	16,142
2022-05-30	134,000.00	134,500.00	131,500.00	131,500.00	108,870.29	8,798
2022-05-27	130,500.00	134,500.00	129,500.00	133,500.00	110,526.11	24,860
2022-05-26	129,500.00	131,000.00	127,500.00	129,000.00	106,800.52	15,493
2022-05-25	126,000.00	129,500.00	125,000.00	128,500.00	106,386.56	19,271
2022-05-24	126,500.00	128,000.00	125,000.00	125,000.00	103,488.87	14,282
2022-05-23	127,000.00	127,500.00	125,000.00	126,500.00	104,730.74	10,589
2022-05-20	130,000.00	130,500.00	126,000.00	126,500.00	104,730.74	22,107
2022-05-19	130,000.00	132,500.00	127,000.00	129,500.00	107,214.47	21,112
2022-05-18	131,500.00	133,000.00	130,500.00	133,000.00	110,112.16	20,040

← NewerPage 18 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.