Sk Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 182,300.00 | 191,000.00 | 181,900.00 | 189,500.00 | 176,935.94 | 12,317 |
| 2024-10-24 | 184,800.00 | 184,800.00 | 182,800.00 | 183,200.00 | 171,053.63 | 3,290 |
| 2024-10-23 | 185,800.00 | 186,500.00 | 181,800.00 | 184,800.00 | 172,547.55 | 8,103 |
| 2024-10-22 | 181,300.00 | 191,900.00 | 180,600.00 | 184,400.00 | 172,174.07 | 27,882 |
| 2024-10-21 | 171,100.00 | 182,300.00 | 171,100.00 | 180,300.00 | 168,345.91 | 17,049 |
| 2024-10-18 | 171,900.00 | 173,700.00 | 170,200.00 | 171,100.00 | 159,755.88 | 5,154 |
| 2024-10-17 | 168,000.00 | 172,300.00 | 168,000.00 | 171,600.00 | 160,222.73 | 4,318 |
| 2024-10-16 | 169,900.00 | 169,900.00 | 168,000.00 | 168,000.00 | 156,861.41 | 3,836 |
| 2024-10-15 | 170,000.00 | 170,600.00 | 168,800.00 | 168,900.00 | 157,701.74 | 2,732 |
| 2024-10-14 | 170,000.00 | 171,100.00 | 169,500.00 | 169,800.00 | 158,542.07 | 2,477 |
| 2024-10-11 | 169,900.00 | 170,800.00 | 169,500.00 | 170,000.00 | 158,728.81 | 1,789 |
| 2024-10-10 | 167,200.00 | 172,400.00 | 166,900.00 | 169,900.00 | 158,635.44 | 7,003 |
| 2024-10-08 | 170,900.00 | 170,900.00 | 167,200.00 | 167,200.00 | 156,114.45 | 4,522 |
| 2024-10-07 | 170,100.00 | 171,400.00 | 169,900.00 | 169,900.00 | 158,635.44 | 4,213 |
| 2024-10-04 | 170,100.00 | 171,500.00 | 169,000.00 | 169,700.00 | 158,448.70 | 5,005 |
| 2024-10-02 | 170,100.00 | 171,400.00 | 168,800.00 | 170,000.00 | 158,728.81 | 4,216 |
| 2024-09-30 | 172,000.00 | 172,800.00 | 170,100.00 | 170,100.00 | 158,822.18 | 3,627 |
| 2024-09-27 | 173,000.00 | 173,900.00 | 170,400.00 | 171,900.00 | 160,502.84 | 4,933 |
| 2024-09-26 | 170,500.00 | 173,500.00 | 170,500.00 | 172,900.00 | 161,436.54 | 4,742 |
| 2024-09-25 | 175,900.00 | 175,900.00 | 170,000.00 | 170,500.00 | 159,195.66 | 12,311 |
| 2024-09-24 | 175,600.00 | 176,600.00 | 173,200.00 | 175,000.00 | 163,397.30 | 6,465 |
| 2024-09-23 | 171,800.00 | 175,500.00 | 171,800.00 | 174,300.00 | 162,743.71 | 6,627 |
| 2024-09-20 | 175,800.00 | 177,100.00 | 171,600.00 | 171,600.00 | 160,222.73 | 9,556 |
| 2024-09-19 | 173,200.00 | 176,600.00 | 173,100.00 | 176,300.00 | 164,611.11 | 7,535 |
| 2024-09-13 | 172,000.00 | 175,500.00 | 171,800.00 | 173,100.00 | 161,623.28 | 6,099 |
| 2024-09-12 | 170,000.00 | 172,400.00 | 168,700.00 | 172,000.00 | 160,596.21 | 5,235 |
| 2024-09-11 | 170,000.00 | 172,300.00 | 168,200.00 | 168,500.00 | 157,328.26 | 6,439 |
| 2024-09-10 | 165,800.00 | 172,500.00 | 165,100.00 | 169,700.00 | 158,448.70 | 8,907 |
| 2024-09-09 | 163,500.00 | 168,500.00 | 163,500.00 | 165,800.00 | 154,807.27 | 5,908 |
| 2024-09-06 | 167,500.00 | 168,600.00 | 165,100.00 | 167,400.00 | 156,301.19 | 6,914 |
| 2024-09-05 | 169,400.00 | 171,300.00 | 167,400.00 | 168,400.00 | 157,234.89 | 7,370 |
| 2024-09-04 | 171,000.00 | 171,900.00 | 169,100.00 | 169,700.00 | 158,448.70 | 6,351 |
| 2024-09-03 | 173,300.00 | 174,000.00 | 172,100.00 | 173,100.00 | 161,623.28 | 1,936 |
| 2024-09-02 | 172,900.00 | 173,500.00 | 171,400.00 | 172,300.00 | 160,876.32 | 4,156 |
| 2024-08-30 | 174,200.00 | 174,600.00 | 171,700.00 | 172,000.00 | 160,596.21 | 8,361 |
| 2024-08-29 | 176,000.00 | 176,000.00 | 173,700.00 | 174,200.00 | 162,650.34 | 4,092 |
| 2024-08-28 | 179,400.00 | 179,500.00 | 174,400.00 | 176,100.00 | 164,424.37 | 4,980 |
| 2024-08-27 | 178,400.00 | 179,400.00 | 176,500.00 | 178,300.00 | 166,478.51 | 3,156 |
| 2024-08-26 | 176,700.00 | 179,500.00 | 175,700.00 | 178,400.00 | 166,571.88 | 6,194 |
| 2024-08-23 | 174,500.00 | 177,900.00 | 172,600.00 | 177,300.00 | 165,544.81 | 6,848 |
| 2024-08-22 | 175,600.00 | 175,600.00 | 171,600.00 | 173,900.00 | 162,370.24 | 3,589 |
| 2024-08-21 | 172,700.00 | 175,100.00 | 172,700.00 | 174,900.00 | 163,303.93 | 2,459 |
| 2024-08-20 | 171,400.00 | 175,700.00 | 171,000.00 | 173,900.00 | 162,370.24 | 1,987 |
| 2024-08-19 | 174,800.00 | 174,800.00 | 171,100.00 | 171,200.00 | 159,849.25 | 6,061 |
| 2024-08-16 | 173,800.00 | 175,700.00 | 172,700.00 | 174,800.00 | 163,210.56 | 3,083 |
| 2024-08-14 | 175,500.00 | 175,500.00 | 172,400.00 | 173,800.00 | 162,276.87 | 3,302 |
| 2024-08-13 | 175,000.00 | 176,900.00 | 172,600.00 | 175,100.00 | 163,490.67 | 4,410 |
| 2024-08-12 | 168,900.00 | 175,000.00 | 167,700.00 | 173,500.00 | 161,996.76 | 5,555 |
| 2024-08-09 | 170,100.00 | 171,600.00 | 168,000.00 | 169,000.00 | 157,795.11 | 5,107 |
| 2024-08-08 | 168,600.00 | 171,500.00 | 168,300.00 | 170,000.00 | 158,728.81 | 6,181 |
| 2024-08-07 | 165,800.00 | 171,800.00 | 165,800.00 | 170,200.00 | 158,915.55 | 5,159 |
| 2024-08-06 | 163,100.00 | 169,500.00 | 163,100.00 | 166,400.00 | 155,367.49 | 13,349 |
| 2024-08-05 | 172,900.00 | 173,000.00 | 160,000.00 | 165,200.00 | 154,247.05 | 19,106 |
| 2024-08-02 | 177,000.00 | 177,000.00 | 173,100.00 | 173,700.00 | 162,183.50 | 11,135 |
| 2024-08-01 | 180,200.00 | 180,800.00 | 177,100.00 | 178,600.00 | 164,891.22 | 8,641 |
| 2024-07-31 | 178,600.00 | 179,800.00 | 176,300.00 | 179,200.00 | 165,445.17 | 4,173 |
| 2024-07-30 | 180,000.00 | 180,000.00 | 176,700.00 | 178,100.00 | 164,429.60 | 3,249 |
| 2024-07-29 | 175,800.00 | 181,900.00 | 174,500.00 | 177,900.00 | 164,244.95 | 9,696 |
| 2024-07-26 | 174,700.00 | 175,800.00 | 173,400.00 | 174,100.00 | 160,736.63 | 4,696 |
| 2024-07-25 | 174,400.00 | 175,600.00 | 172,500.00 | 174,700.00 | 161,290.57 | 8,123 |
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.