Sk Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	223,500.00	228,000.00	221,500.00	223,000.00	214,728.09	11,949
2026-01-16	229,000.00	230,000.00	223,500.00	225,000.00	216,653.90	9,660
2026-01-15	228,500.00	229,000.00	224,000.00	228,500.00	220,024.07	11,924
2026-01-14	225,000.00	226,500.00	219,500.00	225,500.00	217,135.35	14,978
2026-01-13	223,500.00	224,500.00	220,000.00	223,500.00	215,209.54	9,259
2026-01-12	222,000.00	223,500.00	218,500.00	222,500.00	214,246.64	6,037
2026-01-09	223,000.00	224,500.00	219,000.00	221,000.00	212,802.28	12,317
2026-01-08	228,500.00	228,500.00	219,500.00	221,000.00	212,802.28	11,833
2026-01-07	229,500.00	230,000.00	225,000.00	227,000.00	218,579.71	8,193
2026-01-06	227,000.00	229,000.00	225,000.00	226,500.00	218,098.26	9,351
2026-01-05	222,000.00	228,000.00	221,500.00	227,500.00	219,061.17	10,022
2026-01-02	225,000.00	226,500.00	217,500.00	219,000.00	210,876.46	16,040
2025-12-30	227,000.00	227,500.00	224,000.00	225,000.00	216,653.90	5,806
2025-12-29	229,500.00	229,500.00	224,000.00	227,000.00	218,579.71	7,039
2025-12-26	235,000.00	235,000.00	228,500.00	229,000.00	220,505.53	7,366
2025-12-24	233,500.00	235,000.00	228,500.00	233,500.00	224,838.60	11,297
2025-12-23	235,000.00	235,500.00	231,500.00	232,500.00	223,875.70	5,489
2025-12-22	236,500.00	236,500.00	232,000.00	234,500.00	225,801.51	5,797
2025-12-19	236,000.00	236,000.00	232,000.00	234,000.00	225,320.06	7,358
2025-12-18	240,500.00	240,500.00	232,000.00	233,000.00	224,357.15	15,237
2025-12-17	242,500.00	246,000.00	238,500.00	241,500.00	232,541.85	11,911
2025-12-16	244,000.00	244,000.00	237,500.00	240,500.00	231,578.95	6,729
2025-12-15	238,000.00	244,500.00	237,000.00	240,500.00	231,578.95	10,221
2025-12-12	239,500.00	240,000.00	235,000.00	238,500.00	229,653.13	12,114
2025-12-11	238,000.00	242,000.00	236,500.00	239,500.00	230,616.04	14,629
2025-12-10	245,000.00	245,000.00	236,000.00	236,500.00	227,727.32	13,424
2025-12-09	242,000.00	246,500.00	241,000.00	243,000.00	233,986.21	10,455
2025-12-08	240,000.00	243,500.00	238,000.00	242,000.00	233,023.31	7,739
2025-12-05	242,500.00	243,000.00	236,500.00	238,500.00	229,653.13	11,811
2025-12-04	245,000.00	245,000.00	236,500.00	239,500.00	230,616.04	14,364
2025-12-03	239,500.00	244,000.00	237,500.00	244,000.00	234,949.12	11,376
2025-12-02	237,500.00	239,500.00	234,500.00	238,500.00	229,653.13	10,214
2025-12-01	240,500.00	241,000.00	230,500.00	237,000.00	228,208.78	16,398
2025-11-28	248,000.00	249,500.00	237,500.00	239,000.00	230,134.59	14,520
2025-11-27	245,000.00	251,000.00	244,500.00	248,500.00	239,282.20	5,782
2025-11-26	244,000.00	246,000.00	241,000.00	245,000.00	235,912.03	8,999
2025-11-25	248,500.00	249,500.00	242,500.00	243,500.00	234,467.67	8,762
2025-11-24	259,500.00	261,000.00	243,000.00	246,500.00	237,356.38	37,722
2025-11-21	265,000.00	265,000.00	252,500.00	258,000.00	248,429.81	16,313
2025-11-20	265,000.00	269,000.00	260,500.00	268,000.00	258,058.87	11,432
2025-11-19	263,500.00	268,000.00	260,000.00	262,500.00	252,762.88	13,668
2025-11-18	263,000.00	265,000.00	259,500.00	261,500.00	251,799.98	13,388
2025-11-17	262,000.00	266,000.00	259,500.00	263,500.00	253,725.79	17,770
2025-11-14	261,000.00	264,500.00	257,000.00	259,500.00	249,874.17	15,843
2025-11-13	267,500.00	270,500.00	262,000.00	265,000.00	255,170.15	11,527
2025-11-12	264,500.00	269,000.00	262,000.00	267,500.00	257,577.42	11,720
2025-11-11	266,500.00	267,500.00	260,000.00	261,500.00	251,799.98	12,589
2025-11-10	259,500.00	269,000.00	259,500.00	265,000.00	255,170.15	22,027
2025-11-07	265,000.00	265,000.00	255,000.00	259,500.00	249,874.17	12,713
2025-11-06	261,000.00	274,500.00	259,500.00	268,000.00	258,058.87	21,558
2025-11-05	266,000.00	266,000.00	251,500.00	258,500.00	248,911.26	15,761
2025-11-04	275,500.00	281,500.00	264,500.00	268,500.00	258,540.32	36,399
2025-11-03	262,500.00	278,500.00	258,000.00	272,000.00	261,910.49	50,742
2025-10-31	254,500.00	264,000.00	252,000.00	260,500.00	250,837.07	18,824
2025-10-30	254,500.00	256,500.00	251,000.00	252,000.00	242,652.37	13,063
2025-10-29	255,500.00	256,000.00	250,000.00	252,000.00	242,652.37	14,950
2025-10-28	241,000.00	259,500.00	237,500.00	255,000.00	245,541.09	23,979
2025-10-27	239,000.00	242,500.00	237,000.00	239,000.00	230,134.59	13,285
2025-10-24	241,000.00	241,500.00	233,000.00	236,000.00	227,245.87	11,409
2025-10-23	240,000.00	243,000.00	236,500.00	239,500.00	230,616.04	10,707

← NewerPage 4 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.