Sk Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 224,500.00 | 225,500.00 | 218,500.00 | 218,500.00 | 204,013.21 | 6,069 |
| 2025-01-21 | 220,000.00 | 227,000.00 | 219,500.00 | 223,500.00 | 208,681.70 | 10,695 |
| 2025-01-20 | 217,500.00 | 222,500.00 | 215,000.00 | 220,000.00 | 205,413.75 | 5,706 |
| 2025-01-17 | 219,000.00 | 219,500.00 | 216,500.00 | 217,500.00 | 203,079.51 | 3,513 |
| 2025-01-16 | 221,500.00 | 221,500.00 | 214,500.00 | 219,000.00 | 204,480.05 | 8,350 |
| 2025-01-15 | 219,000.00 | 219,500.00 | 214,500.00 | 215,500.00 | 201,212.11 | 5,935 |
| 2025-01-14 | 222,000.00 | 222,500.00 | 217,000.00 | 218,000.00 | 203,546.36 | 9,796 |
| 2025-01-13 | 220,500.00 | 222,500.00 | 218,500.00 | 221,000.00 | 206,347.45 | 3,596 |
| 2025-01-10 | 226,000.00 | 226,500.00 | 218,000.00 | 220,500.00 | 205,880.60 | 9,937 |
| 2025-01-09 | 221,000.00 | 227,500.00 | 219,500.00 | 224,000.00 | 209,148.55 | 7,693 |
| 2025-01-08 | 225,500.00 | 228,000.00 | 219,500.00 | 220,500.00 | 205,880.60 | 7,352 |
| 2025-01-07 | 225,000.00 | 229,000.00 | 221,500.00 | 225,500.00 | 210,549.10 | 7,177 |
| 2025-01-06 | 227,500.00 | 227,500.00 | 218,500.00 | 224,000.00 | 209,148.55 | 15,604 |
| 2025-01-03 | 215,000.00 | 228,000.00 | 213,000.00 | 227,500.00 | 212,416.50 | 27,399 |
| 2025-01-02 | 207,000.00 | 218,000.00 | 207,000.00 | 211,500.00 | 197,477.31 | 14,318 |
| 2024-12-30 | 202,000.00 | 215,000.00 | 202,000.00 | 207,000.00 | 193,275.67 | 9,712 |
| 2024-12-27 | 202,500.00 | 204,500.00 | 199,300.00 | 202,000.00 | 188,607.17 | 9,638 |
| 2024-12-26 | 205,000.00 | 206,500.00 | 201,500.00 | 202,500.00 | 189,074.02 | 7,364 |
| 2024-12-24 | 202,500.00 | 207,500.00 | 200,000.00 | 205,000.00 | 191,408.27 | 9,922 |
| 2024-12-23 | 196,500.00 | 202,500.00 | 190,000.00 | 201,500.00 | 188,140.32 | 26,762 |
| 2024-12-20 | 199,700.00 | 201,500.00 | 195,500.00 | 196,200.00 | 183,191.72 | 13,503 |
| 2024-12-19 | 202,000.00 | 208,000.00 | 199,200.00 | 199,300.00 | 186,086.19 | 20,875 |
| 2024-12-18 | 208,500.00 | 212,000.00 | 201,000.00 | 203,000.00 | 189,540.87 | 17,926 |
| 2024-12-17 | 208,500.00 | 212,500.00 | 205,500.00 | 208,500.00 | 194,676.22 | 7,440 |
| 2024-12-16 | 213,500.00 | 215,000.00 | 204,000.00 | 208,500.00 | 194,676.22 | 8,768 |
| 2024-12-13 | 211,000.00 | 214,500.00 | 208,000.00 | 209,500.00 | 195,609.92 | 9,121 |
| 2024-12-12 | 208,500.00 | 212,500.00 | 205,000.00 | 208,500.00 | 194,676.22 | 9,400 |
| 2024-12-11 | 207,500.00 | 209,500.00 | 201,000.00 | 208,500.00 | 194,676.22 | 12,053 |
| 2024-12-10 | 204,000.00 | 209,000.00 | 202,500.00 | 207,500.00 | 193,742.52 | 6,521 |
| 2024-12-09 | 207,000.00 | 208,000.00 | 199,800.00 | 204,000.00 | 190,474.57 | 11,232 |
| 2024-12-06 | 208,000.00 | 213,000.00 | 200,500.00 | 207,000.00 | 193,275.67 | 25,080 |
| 2024-12-05 | 208,000.00 | 213,000.00 | 204,000.00 | 209,500.00 | 195,609.92 | 6,806 |
| 2024-12-04 | 211,000.00 | 217,000.00 | 206,500.00 | 208,000.00 | 194,209.37 | 17,378 |
| 2024-12-03 | 210,000.00 | 217,500.00 | 210,000.00 | 213,500.00 | 199,344.71 | 10,346 |
| 2024-12-02 | 217,000.00 | 219,500.00 | 209,500.00 | 211,500.00 | 197,477.31 | 7,790 |
| 2024-11-29 | 217,000.00 | 221,500.00 | 210,000.00 | 217,000.00 | 202,612.66 | 11,297 |
| 2024-11-28 | 212,000.00 | 221,500.00 | 209,500.00 | 217,000.00 | 202,612.66 | 16,120 |
| 2024-11-27 | 212,000.00 | 234,000.00 | 203,500.00 | 213,500.00 | 199,344.71 | 72,147 |
| 2024-11-26 | 201,500.00 | 209,500.00 | 200,000.00 | 209,500.00 | 195,609.92 | 13,003 |
| 2024-11-25 | 202,000.00 | 204,000.00 | 199,200.00 | 199,900.00 | 186,646.41 | 8,201 |
| 2024-11-22 | 196,500.00 | 201,500.00 | 191,700.00 | 201,500.00 | 188,140.32 | 11,228 |
| 2024-11-21 | 197,900.00 | 200,500.00 | 195,200.00 | 196,500.00 | 183,471.83 | 9,260 |
| 2024-11-20 | 202,000.00 | 202,000.00 | 197,300.00 | 197,900.00 | 184,779.01 | 7,410 |
| 2024-11-19 | 203,000.00 | 206,500.00 | 198,900.00 | 199,900.00 | 186,646.41 | 5,179 |
| 2024-11-18 | 202,500.00 | 207,000.00 | 200,000.00 | 200,500.00 | 187,206.63 | 6,144 |
| 2024-11-15 | 204,500.00 | 206,000.00 | 200,000.00 | 204,500.00 | 190,941.42 | 10,743 |
| 2024-11-14 | 206,500.00 | 209,000.00 | 202,000.00 | 205,000.00 | 191,408.27 | 10,419 |
| 2024-11-13 | 212,500.00 | 214,000.00 | 203,000.00 | 207,500.00 | 193,742.52 | 15,051 |
| 2024-11-12 | 207,000.00 | 214,000.00 | 205,500.00 | 210,000.00 | 196,076.76 | 15,065 |
| 2024-11-11 | 207,000.00 | 212,000.00 | 206,500.00 | 210,000.00 | 196,076.76 | 9,494 |
| 2024-11-08 | 205,000.00 | 207,500.00 | 200,500.00 | 206,500.00 | 192,808.82 | 8,613 |
| 2024-11-07 | 196,100.00 | 208,000.00 | 196,100.00 | 206,000.00 | 192,341.97 | 21,113 |
| 2024-11-06 | 196,900.00 | 199,300.00 | 193,700.00 | 196,000.00 | 183,004.98 | 6,090 |
| 2024-11-05 | 192,900.00 | 199,000.00 | 191,700.00 | 194,900.00 | 181,977.91 | 8,569 |
| 2024-11-04 | 199,200.00 | 200,000.00 | 189,300.00 | 193,300.00 | 180,483.99 | 13,399 |
| 2024-11-01 | 199,800.00 | 206,500.00 | 195,100.00 | 199,200.00 | 185,992.82 | 13,440 |
| 2024-10-31 | 198,000.00 | 199,700.00 | 195,300.00 | 199,700.00 | 186,459.67 | 10,216 |
| 2024-10-30 | 194,800.00 | 198,700.00 | 193,000.00 | 197,100.00 | 184,032.05 | 9,091 |
| 2024-10-29 | 190,400.00 | 194,700.00 | 189,800.00 | 194,300.00 | 181,417.69 | 6,654 |
| 2024-10-28 | 191,800.00 | 192,300.00 | 187,200.00 | 189,800.00 | 177,216.05 | 5,460 |
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.