Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	131,500.00	133,000.00	130,500.00	133,000.00	110,112.16	20,040
2022-05-17	128,500.00	134,000.00	127,500.00	131,000.00	108,456.34	34,213
2022-05-16	129,000.00	129,500.00	124,500.00	127,500.00	105,558.65	22,630
2022-05-13	125,000.00	129,500.00	122,500.00	128,000.00	105,972.60	36,154
2022-05-12	124,000.00	129,000.00	122,000.00	125,000.00	103,488.87	72,267
2022-05-11	120,000.00	125,500.00	117,500.00	122,000.00	101,005.14	73,822
2022-05-10	123,000.00	125,000.00	114,000.00	119,000.00	98,521.41	167,569
2022-05-09	131,000.00	135,500.00	125,000.00	126,500.00	104,730.74	118,204
2022-05-06	134,500.00	137,000.00	131,000.00	131,000.00	108,456.34	46,413
2022-05-04	139,500.00	143,500.00	133,000.00	135,000.00	111,767.98	122,027
2022-05-03	127,500.00	139,500.00	127,500.00	136,000.00	112,595.89	173,046
2022-05-02	119,000.00	129,000.00	118,000.00	127,000.00	105,144.69	88,508
2022-04-29	115,500.00	121,500.00	114,000.00	119,000.00	98,521.41	50,378
2022-04-28	118,000.00	118,500.00	114,000.00	115,500.00	95,623.72	19,914
2022-04-27	115,000.00	119,000.00	113,500.00	116,500.00	96,451.63	55,695
2022-04-26	114,500.00	115,500.00	114,000.00	114,000.00	94,381.85	7,040
2022-04-25	114,500.00	115,500.00	113,500.00	114,500.00	94,795.81	9,244
2022-04-22	114,500.00	117,500.00	114,000.00	116,000.00	96,037.67	17,576
2022-04-21	114,500.00	115,000.00	114,000.00	115,000.00	95,209.76	5,954
2022-04-20	114,000.00	114,500.00	113,500.00	114,000.00	94,381.85	3,326
2022-04-19	114,000.00	114,500.00	113,000.00	114,000.00	94,381.85	6,737
2022-04-18	113,500.00	114,500.00	113,000.00	113,500.00	93,967.90	5,270
2022-04-15	113,000.00	114,000.00	112,500.00	113,500.00	93,967.90	4,913
2022-04-14	114,000.00	114,000.00	112,500.00	114,000.00	94,381.85	6,956
2022-04-13	112,500.00	114,000.00	112,500.00	114,000.00	94,381.85	5,266
2022-04-12	113,500.00	115,000.00	112,000.00	112,500.00	93,139.98	10,256
2022-04-11	114,000.00	114,500.00	112,500.00	113,500.00	93,967.90	8,588
2022-04-08	114,000.00	115,500.00	113,000.00	114,000.00	94,381.85	10,213
2022-04-07	112,000.00	116,000.00	111,500.00	115,500.00	95,623.72	20,146
2022-04-06	113,500.00	114,000.00	112,000.00	113,000.00	93,553.94	8,173
2022-04-05	114,500.00	115,000.00	113,000.00	113,000.00	93,553.94	7,542
2022-04-04	115,000.00	115,500.00	113,500.00	114,500.00	94,795.81	9,727
2022-04-01	115,000.00	115,000.00	113,000.00	113,500.00	93,967.90	12,098
2022-03-31	115,500.00	115,500.00	113,000.00	115,000.00	95,209.76	26,121
2022-03-30	111,500.00	112,500.00	111,000.00	112,000.00	92,726.03	15,197
2022-03-29	110,500.00	111,000.00	110,000.00	111,000.00	91,898.12	8,646
2022-03-28	109,500.00	111,000.00	109,500.00	110,500.00	91,484.16	7,776
2022-03-25	110,500.00	110,500.00	109,000.00	109,500.00	90,656.25	8,996
2022-03-24	112,000.00	112,500.00	109,500.00	109,500.00	90,656.25	18,244
2022-03-23	111,500.00	112,000.00	110,000.00	111,500.00	92,312.07	10,972
2022-03-22	111,500.00	111,500.00	109,500.00	111,000.00	91,898.12	9,625
2022-03-21	109,500.00	111,000.00	109,000.00	111,000.00	91,898.12	10,242
2022-03-18	110,500.00	110,500.00	108,500.00	108,500.00	89,828.34	14,795
2022-03-17	109,500.00	111,000.00	109,000.00	109,500.00	90,656.25	15,249
2022-03-16	109,000.00	111,000.00	108,500.00	110,000.00	91,070.21	16,108
2022-03-15	112,000.00	112,000.00	109,500.00	110,000.00	91,070.21	12,318
2022-03-14	111,500.00	113,000.00	111,000.00	112,500.00	93,139.98	11,779
2022-03-11	112,500.00	114,000.00	111,000.00	111,000.00	91,898.12	17,904
2022-03-10	111,500.00	115,000.00	110,000.00	114,000.00	94,381.85	20,827
2022-03-08	117,500.00	118,000.00	111,500.00	112,000.00	92,726.03	44,136
2022-03-07	118,500.00	120,500.00	115,500.00	116,500.00	96,451.63	34,182
2022-03-04	118,500.00	119,000.00	116,000.00	116,500.00	96,451.63	49,408
2022-03-03	120,000.00	120,000.00	117,000.00	119,000.00	98,521.41	50,678
2022-03-02	123,000.00	125,500.00	119,000.00	119,000.00	98,521.41	73,310
2022-02-28	122,000.00	124,500.00	118,500.00	119,000.00	98,521.41	89,756
2022-02-25	127,500.00	140,000.00	117,500.00	119,500.00	98,935.36	352,661
2022-02-24	120,500.00	140,500.00	120,500.00	136,000.00	112,595.89	401,497
2022-02-23	116,000.00	120,000.00	116,000.00	117,500.00	97,279.54	10,148
2022-02-22	121,000.00	121,000.00	115,500.00	115,500.00	95,623.72	16,773
2022-02-21	120,500.00	122,500.00	118,500.00	118,500.00	98,107.45	9,811

← NewerPage 19 of 21 · 1,228 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.