Sk Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 236,000.00 | 241,000.00 | 233,000.00 | 240,500.00 | 231,578.95 | 7,557 |
| 2025-10-21 | 237,000.00 | 242,000.00 | 230,500.00 | 234,000.00 | 225,320.06 | 16,302 |
| 2025-10-20 | 235,500.00 | 237,000.00 | 233,000.00 | 234,500.00 | 225,801.51 | 15,872 |
| 2025-10-17 | 237,000.00 | 238,000.00 | 233,500.00 | 234,500.00 | 225,801.51 | 6,916 |
| 2025-10-16 | 241,000.00 | 242,500.00 | 236,500.00 | 238,500.00 | 229,653.13 | 6,350 |
| 2025-10-15 | 236,000.00 | 240,000.00 | 236,000.00 | 240,000.00 | 231,097.49 | 3,815 |
| 2025-10-14 | 234,000.00 | 240,000.00 | 233,000.00 | 236,000.00 | 227,245.87 | 6,383 |
| 2025-10-13 | 232,500.00 | 238,000.00 | 231,500.00 | 233,500.00 | 224,838.60 | 3,592 |
| 2025-10-10 | 239,000.00 | 239,500.00 | 235,000.00 | 235,000.00 | 226,282.96 | 6,089 |
| 2025-10-02 | 238,500.00 | 242,000.00 | 235,000.00 | 239,500.00 | 230,616.04 | 18,571 |
| 2025-10-01 | 232,500.00 | 238,500.00 | 230,500.00 | 235,000.00 | 226,282.96 | 8,757 |
| 2025-09-30 | 231,000.00 | 233,000.00 | 229,000.00 | 231,500.00 | 222,912.79 | 5,863 |
| 2025-09-29 | 229,000.00 | 233,000.00 | 226,500.00 | 231,500.00 | 222,912.79 | 6,261 |
| 2025-09-26 | 231,500.00 | 232,000.00 | 225,000.00 | 227,000.00 | 218,579.71 | 6,966 |
| 2025-09-25 | 237,500.00 | 237,500.00 | 229,500.00 | 231,000.00 | 222,431.34 | 9,570 |
| 2025-09-24 | 238,500.00 | 239,000.00 | 232,500.00 | 235,500.00 | 226,764.42 | 8,284 |
| 2025-09-23 | 239,000.00 | 241,000.00 | 235,000.00 | 235,500.00 | 226,764.42 | 7,041 |
| 2025-09-22 | 239,000.00 | 240,500.00 | 237,500.00 | 239,000.00 | 230,134.59 | 5,165 |
| 2025-09-19 | 244,000.00 | 244,000.00 | 236,000.00 | 239,000.00 | 230,134.59 | 10,599 |
| 2025-09-18 | 244,500.00 | 247,000.00 | 239,500.00 | 241,500.00 | 232,541.85 | 9,582 |
| 2025-09-17 | 244,000.00 | 245,000.00 | 241,000.00 | 245,000.00 | 235,912.03 | 4,060 |
| 2025-09-16 | 248,000.00 | 250,500.00 | 241,500.00 | 242,500.00 | 233,504.76 | 7,926 |
| 2025-09-15 | 241,500.00 | 247,500.00 | 241,500.00 | 246,000.00 | 236,874.93 | 8,350 |
| 2025-09-12 | 242,000.00 | 245,000.00 | 240,000.00 | 240,500.00 | 231,578.95 | 9,045 |
| 2025-09-11 | 241,500.00 | 242,500.00 | 238,500.00 | 242,000.00 | 233,023.31 | 7,522 |
| 2025-09-10 | 241,500.00 | 244,000.00 | 238,500.00 | 241,000.00 | 232,060.40 | 13,515 |
| 2025-09-09 | 243,500.00 | 243,500.00 | 236,000.00 | 239,500.00 | 230,616.04 | 17,163 |
| 2025-09-08 | 250,000.00 | 250,000.00 | 241,000.00 | 242,000.00 | 233,023.31 | 13,495 |
| 2025-09-05 | 245,000.00 | 252,500.00 | 245,000.00 | 248,000.00 | 238,800.74 | 9,224 |
| 2025-09-04 | 248,500.00 | 249,500.00 | 244,000.00 | 245,000.00 | 235,912.03 | 7,779 |
| 2025-09-03 | 247,000.00 | 248,500.00 | 242,500.00 | 246,000.00 | 236,874.93 | 7,970 |
| 2025-09-02 | 250,500.00 | 251,000.00 | 245,500.00 | 248,000.00 | 238,800.74 | 6,485 |
| 2025-09-01 | 257,500.00 | 263,000.00 | 247,500.00 | 249,500.00 | 240,245.10 | 11,257 |
| 2025-08-29 | 246,000.00 | 261,000.00 | 246,000.00 | 257,500.00 | 247,948.35 | 20,524 |
| 2025-08-28 | 245,000.00 | 248,500.00 | 242,000.00 | 244,500.00 | 235,430.57 | 6,200 |
| 2025-08-27 | 250,500.00 | 250,500.00 | 243,000.00 | 245,000.00 | 235,912.03 | 5,368 |
| 2025-08-26 | 242,500.00 | 249,000.00 | 241,000.00 | 246,500.00 | 237,356.38 | 8,563 |
| 2025-08-25 | 243,500.00 | 243,500.00 | 239,000.00 | 240,500.00 | 231,578.95 | 5,004 |
| 2025-08-22 | 239,500.00 | 243,500.00 | 237,750.00 | 241,000.00 | 232,060.40 | 5,363 |
| 2025-08-21 | 242,500.00 | 243,000.00 | 238,500.00 | 239,000.00 | 230,134.59 | 5,246 |
| 2025-08-20 | 238,000.00 | 241,500.00 | 231,500.00 | 240,500.00 | 231,578.95 | 10,584 |
| 2025-08-19 | 243,000.00 | 243,500.00 | 239,000.00 | 239,500.00 | 230,616.04 | 5,236 |
| 2025-08-18 | 248,000.00 | 249,000.00 | 241,000.00 | 243,500.00 | 234,467.67 | 9,021 |
| 2025-08-14 | 250,500.00 | 251,000.00 | 246,000.00 | 247,000.00 | 237,837.84 | 3,509 |
| 2025-08-13 | 250,000.00 | 250,000.00 | 243,000.00 | 246,500.00 | 237,356.38 | 10,480 |
| 2025-08-12 | 250,500.00 | 252,500.00 | 246,500.00 | 248,000.00 | 238,800.74 | 8,327 |
| 2025-08-11 | 255,000.00 | 256,500.00 | 248,000.00 | 251,000.00 | 241,689.46 | 12,667 |
| 2025-08-08 | 253,500.00 | 255,500.00 | 251,000.00 | 252,500.00 | 243,133.82 | 9,940 |
| 2025-08-07 | 261,000.00 | 263,000.00 | 250,500.00 | 252,000.00 | 242,652.37 | 18,567 |
| 2025-08-06 | 260,500.00 | 264,500.00 | 258,000.00 | 260,000.00 | 250,355.62 | 12,197 |
| 2025-08-05 | 273,500.00 | 278,000.00 | 255,000.00 | 261,000.00 | 251,318.53 | 34,652 |
| 2025-08-04 | 254,500.00 | 257,000.00 | 250,000.00 | 252,500.00 | 243,133.82 | 8,251 |
| 2025-08-01 | 264,000.00 | 264,000.00 | 248,500.00 | 252,000.00 | 242,652.37 | 14,243 |
| 2025-07-31 | 273,500.00 | 273,500.00 | 264,000.00 | 264,500.00 | 252,762.88 | 6,419 |
| 2025-07-30 | 266,000.00 | 269,000.00 | 263,500.00 | 266,500.00 | 254,674.13 | 6,618 |
| 2025-07-29 | 262,500.00 | 267,500.00 | 259,500.00 | 264,000.00 | 252,285.07 | 12,214 |
| 2025-07-28 | 270,000.00 | 270,000.00 | 256,500.00 | 261,500.00 | 249,896.01 | 18,373 |
| 2025-07-25 | 273,000.00 | 274,000.00 | 264,000.00 | 268,500.00 | 256,585.39 | 9,188 |
| 2025-07-24 | 280,000.00 | 280,000.00 | 272,000.00 | 273,000.00 | 260,885.70 | 8,691 |
| 2025-07-23 | 278,500.00 | 282,500.00 | 275,500.00 | 280,500.00 | 268,052.89 | 10,519 |
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.