Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	118,500.00	121,500.00	113,500.00	119,500.00	98,935.36	21,657
2022-02-16	120,000.00	120,000.00	116,500.00	118,500.00	98,107.45	11,649
2022-02-15	124,000.00	124,000.00	119,500.00	120,500.00	99,763.27	12,398
2022-02-14	117,500.00	125,000.00	117,500.00	124,500.00	103,074.92	29,906
2022-02-11	121,500.00	124,500.00	117,000.00	117,000.00	96,865.58	10,567
2022-02-10	124,000.00	125,000.00	121,500.00	121,500.00	100,591.18	7,806
2022-02-09	119,500.00	124,500.00	119,000.00	124,000.00	102,660.96	15,678
2022-02-08	120,500.00	121,500.00	117,500.00	117,500.00	97,279.54	6,848
2022-02-07	123,500.00	124,000.00	119,000.00	119,500.00	98,935.36	7,741
2022-02-04	118,000.00	123,500.00	117,000.00	123,500.00	102,247.00	7,452
2022-02-03	118,000.00	120,000.00	114,500.00	118,500.00	98,107.45	11,508
2022-01-28	108,500.00	117,000.00	106,000.00	116,500.00	96,451.63	16,213
2022-01-27	114,500.00	115,000.00	109,000.00	109,500.00	90,656.25	13,718
2022-01-26	114,500.00	118,000.00	114,000.00	114,500.00	94,795.81	6,572
2022-01-25	114,500.00	119,500.00	112,000.00	114,500.00	94,795.81	18,584
2022-01-24	117,500.00	119,000.00	114,500.00	115,000.00	95,209.76	6,399
2022-01-21	117,000.00	118,500.00	116,000.00	117,000.00	96,865.58	6,707
2022-01-20	117,000.00	118,500.00	115,500.00	118,000.00	97,693.49	7,842
2022-01-19	119,500.00	121,000.00	116,500.00	116,500.00	96,451.63	7,081
2022-01-18	120,000.00	122,500.00	118,500.00	119,000.00	98,521.41	8,334
2022-01-17	126,000.00	126,000.00	121,000.00	121,000.00	100,177.23	9,910
2022-01-14	127,000.00	127,000.00	124,000.00	125,000.00	103,488.87	9,779
2022-01-13	130,500.00	131,500.00	127,000.00	127,000.00	105,144.69	7,622
2022-01-12	126,500.00	129,000.00	125,000.00	128,000.00	105,972.60	9,386
2022-01-11	130,500.00	130,500.00	125,000.00	126,000.00	104,316.78	8,811
2022-01-10	130,500.00	131,500.00	128,500.00	129,500.00	107,214.47	12,341
2022-01-07	126,000.00	132,500.00	125,000.00	130,500.00	108,042.38	19,567
2022-01-06	128,500.00	129,500.00	124,500.00	124,500.00	103,074.92	15,419
2022-01-05	125,000.00	129,500.00	125,000.00	129,000.00	106,800.52	13,913
2022-01-04	123,500.00	126,000.00	123,500.00	125,000.00	103,488.87	6,423
2022-01-03	126,000.00	126,500.00	123,500.00	124,500.00	103,074.92	14,467
2021-12-30	129,500.00	130,500.00	127,000.00	127,500.00	105,558.65	9,970
2021-12-29	130,500.00	131,500.00	128,500.00	129,000.00	106,800.52	11,880
2021-12-28	133,500.00	134,000.00	130,500.00	132,500.00	105,475.86	26,823
2021-12-27	130,500.00	131,500.00	127,500.00	131,500.00	104,679.81	18,993
2021-12-24	134,500.00	135,000.00	130,000.00	131,500.00	104,679.81	35,355
2021-12-23	132,500.00	140,500.00	132,500.00	136,000.00	108,262.01	76,188
2021-12-22	130,500.00	135,000.00	126,500.00	131,500.00	104,679.81	54,300
2021-12-21	123,000.00	129,000.00	123,000.00	129,000.00	102,689.70	28,739
2021-12-20	123,500.00	124,500.00	121,500.00	124,000.00	98,709.48	8,407
2021-12-17	120,000.00	124,000.00	120,000.00	123,000.00	97,913.44	13,026
2021-12-16	121,000.00	122,000.00	119,500.00	120,000.00	95,525.31	11,073
2021-12-15	122,500.00	123,000.00	120,000.00	120,000.00	95,525.31	16,528
2021-12-14	124,000.00	125,500.00	122,000.00	124,000.00	98,709.48	8,749
2021-12-13	130,500.00	131,000.00	124,000.00	124,000.00	98,709.48	23,466
2021-12-10	127,500.00	132,000.00	125,500.00	130,000.00	103,485.75	27,604
2021-12-09	125,000.00	127,500.00	123,000.00	127,500.00	101,495.64	16,560
2021-12-08	124,000.00	127,000.00	123,500.00	123,500.00	98,311.46	9,325
2021-12-07	124,500.00	125,500.00	122,500.00	123,500.00	98,311.46	6,734
2021-12-06	124,500.00	125,000.00	122,500.00	124,000.00	98,709.48	6,983
2021-12-03	116,000.00	125,000.00	116,000.00	125,000.00	99,505.53	15,334
2021-12-02	114,000.00	119,500.00	114,000.00	118,000.00	93,933.22	6,752
2021-12-01	115,500.00	118,500.00	114,000.00	118,000.00	93,933.22	6,589
2021-11-30	120,500.00	122,500.00	115,000.00	115,000.00	91,545.08	22,863
2021-11-29	117,500.00	124,500.00	117,500.00	119,500.00	95,127.28	10,980
2021-11-26	129,000.00	130,500.00	121,500.00	122,500.00	97,515.42	19,850
2021-11-25	122,000.00	128,500.00	121,500.00	127,000.00	101,097.61	19,545
2021-11-24	121,500.00	122,500.00	120,000.00	120,500.00	95,923.33	8,970
2021-11-23	121,000.00	121,500.00	120,000.00	120,500.00	95,923.33	9,462
2021-11-22	123,500.00	123,500.00	120,000.00	121,000.00	96,321.35	9,745

← NewerPage 20 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.