Sk Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 235,500.00 | 236,000.00 | 231,500.00 | 234,000.00 | 223,616.31 | 6,661 |
| 2025-04-21 | 239,000.00 | 239,500.00 | 232,500.00 | 236,000.00 | 225,527.56 | 8,559 |
| 2025-04-18 | 239,000.00 | 243,000.00 | 236,500.00 | 239,500.00 | 228,872.25 | 6,783 |
| 2025-04-17 | 238,000.00 | 247,000.00 | 236,000.00 | 239,000.00 | 228,394.44 | 11,755 |
| 2025-04-16 | 234,500.00 | 241,000.00 | 230,500.00 | 238,000.00 | 227,438.81 | 8,111 |
| 2025-04-15 | 227,000.00 | 235,500.00 | 225,500.00 | 234,500.00 | 224,094.13 | 14,428 |
| 2025-04-14 | 239,500.00 | 239,500.00 | 223,500.00 | 224,000.00 | 214,060.06 | 22,292 |
| 2025-04-11 | 236,500.00 | 241,000.00 | 232,500.00 | 238,000.00 | 227,438.81 | 13,285 |
| 2025-04-10 | 237,000.00 | 241,500.00 | 233,000.00 | 237,000.00 | 226,483.19 | 17,427 |
| 2025-04-09 | 233,000.00 | 238,000.00 | 227,500.00 | 231,500.00 | 221,227.25 | 12,726 |
| 2025-04-08 | 233,500.00 | 236,000.00 | 227,000.00 | 231,500.00 | 221,227.25 | 16,377 |
| 2025-04-07 | 233,000.00 | 236,500.00 | 224,500.00 | 231,500.00 | 221,227.25 | 15,464 |
| 2025-04-04 | 243,000.00 | 246,000.00 | 238,500.00 | 241,000.00 | 230,305.69 | 7,119 |
| 2025-04-03 | 243,000.00 | 245,000.00 | 238,500.00 | 243,500.00 | 232,694.75 | 6,344 |
| 2025-04-02 | 245,500.00 | 248,000.00 | 241,000.00 | 246,500.00 | 235,561.63 | 8,281 |
| 2025-04-01 | 246,500.00 | 248,000.00 | 241,500.00 | 243,500.00 | 232,694.75 | 8,662 |
| 2025-03-31 | 237,000.00 | 247,000.00 | 233,500.00 | 247,000.00 | 236,039.44 | 22,284 |
| 2025-03-28 | 240,000.00 | 241,500.00 | 236,000.00 | 239,000.00 | 228,394.44 | 7,820 |
| 2025-03-27 | 240,000.00 | 243,500.00 | 235,500.00 | 236,500.00 | 226,005.38 | 8,555 |
| 2025-03-26 | 242,000.00 | 247,000.00 | 238,500.00 | 239,500.00 | 228,872.25 | 13,793 |
| 2025-03-25 | 247,000.00 | 250,000.00 | 240,500.00 | 243,500.00 | 232,694.75 | 10,783 |
| 2025-03-24 | 257,000.00 | 258,000.00 | 246,000.00 | 247,000.00 | 236,039.44 | 13,712 |
| 2025-03-21 | 257,000.00 | 262,500.00 | 254,500.00 | 261,500.00 | 244,162.26 | 14,046 |
| 2025-03-20 | 259,000.00 | 261,000.00 | 256,000.00 | 259,000.00 | 241,828.01 | 6,451 |
| 2025-03-19 | 257,500.00 | 261,500.00 | 256,500.00 | 259,000.00 | 241,828.01 | 9,506 |
| 2025-03-18 | 260,000.00 | 265,000.00 | 256,500.00 | 259,000.00 | 241,828.01 | 13,892 |
| 2025-03-17 | 259,000.00 | 262,500.00 | 256,500.00 | 262,000.00 | 244,629.11 | 9,132 |
| 2025-03-14 | 252,000.00 | 263,000.00 | 250,500.00 | 259,500.00 | 242,294.86 | 19,535 |
| 2025-03-13 | 241,500.00 | 254,000.00 | 240,000.00 | 250,500.00 | 233,891.57 | 18,163 |
| 2025-03-12 | 239,500.00 | 241,000.00 | 237,000.00 | 240,000.00 | 224,087.73 | 4,254 |
| 2025-03-11 | 236,500.00 | 242,000.00 | 234,000.00 | 237,500.00 | 221,753.48 | 12,873 |
| 2025-03-10 | 237,000.00 | 242,000.00 | 232,500.00 | 239,000.00 | 223,154.03 | 10,083 |
| 2025-03-07 | 241,500.00 | 245,000.00 | 234,000.00 | 235,500.00 | 219,886.09 | 9,329 |
| 2025-03-06 | 246,000.00 | 246,500.00 | 239,500.00 | 241,500.00 | 225,488.28 | 6,136 |
| 2025-03-05 | 236,500.00 | 245,500.00 | 235,000.00 | 244,000.00 | 227,822.53 | 10,814 |
| 2025-03-04 | 236,500.00 | 240,000.00 | 233,500.00 | 235,000.00 | 219,419.24 | 7,431 |
| 2025-02-28 | 240,000.00 | 242,000.00 | 235,000.00 | 235,000.00 | 219,419.24 | 9,109 |
| 2025-02-27 | 240,500.00 | 242,000.00 | 237,000.00 | 242,000.00 | 225,955.13 | 2,546 |
| 2025-02-26 | 239,500.00 | 241,500.00 | 233,000.00 | 240,000.00 | 224,087.73 | 14,039 |
| 2025-02-25 | 246,500.00 | 247,500.00 | 238,000.00 | 240,500.00 | 224,554.58 | 12,247 |
| 2025-02-24 | 246,500.00 | 251,000.00 | 243,000.00 | 248,000.00 | 231,557.32 | 10,703 |
| 2025-02-21 | 246,500.00 | 250,000.00 | 242,000.00 | 248,000.00 | 231,557.32 | 11,588 |
| 2025-02-20 | 243,500.00 | 247,000.00 | 238,500.00 | 246,000.00 | 229,689.92 | 13,703 |
| 2025-02-19 | 232,000.00 | 241,500.00 | 231,000.00 | 238,000.00 | 222,220.33 | 17,621 |
| 2025-02-18 | 229,000.00 | 232,500.00 | 226,000.00 | 228,000.00 | 212,883.34 | 7,003 |
| 2025-02-17 | 224,500.00 | 231,500.00 | 224,500.00 | 227,500.00 | 212,416.50 | 4,787 |
| 2025-02-14 | 232,500.00 | 232,500.00 | 225,000.00 | 225,000.00 | 210,082.25 | 5,744 |
| 2025-02-13 | 223,500.00 | 232,500.00 | 223,500.00 | 228,500.00 | 213,350.19 | 7,719 |
| 2025-02-12 | 228,000.00 | 228,500.00 | 224,000.00 | 224,000.00 | 209,148.55 | 7,195 |
| 2025-02-11 | 221,000.00 | 228,000.00 | 221,000.00 | 227,500.00 | 212,416.50 | 8,256 |
| 2025-02-10 | 218,500.00 | 224,500.00 | 217,000.00 | 221,000.00 | 206,347.45 | 7,824 |
| 2025-02-07 | 226,000.00 | 227,000.00 | 217,000.00 | 218,000.00 | 203,546.36 | 12,132 |
| 2025-02-06 | 231,000.00 | 234,000.00 | 227,500.00 | 227,500.00 | 212,416.50 | 9,650 |
| 2025-02-05 | 224,000.00 | 239,500.00 | 222,500.00 | 234,500.00 | 218,952.39 | 46,998 |
| 2025-02-04 | 215,000.00 | 216,000.00 | 211,000.00 | 211,500.00 | 197,477.31 | 12,898 |
| 2025-02-03 | 217,500.00 | 220,000.00 | 212,000.00 | 215,500.00 | 201,212.11 | 7,813 |
| 2025-01-31 | 222,500.00 | 226,000.00 | 215,500.00 | 217,000.00 | 202,612.66 | 9,404 |
| 2025-01-24 | 220,000.00 | 224,500.00 | 219,000.00 | 221,000.00 | 206,347.45 | 5,462 |
| 2025-01-23 | 219,000.00 | 222,500.00 | 214,500.00 | 220,000.00 | 205,413.75 | 6,915 |
| 2025-01-22 | 224,500.00 | 225,500.00 | 218,500.00 | 218,500.00 | 204,013.21 | 6,069 |
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.