SGC Energy Co.,Ltd. (005090.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25,950.00 | 26,150.00 | 25,500.00 | 25,800.00 | 25,800.00 | 54,473 |
| 25 Apr 2024 | 26,350.00 | 26,500.00 | 25,500.00 | 25,900.00 | 25,900.00 | 81,825 |
| 24 Apr 2024 | 25,850.00 | 26,550.00 | 25,500.00 | 26,400.00 | 26,400.00 | 294,123 |
| 23 Apr 2024 | 23,150.00 | 25,600.00 | 22,950.00 | 25,100.00 | 25,100.00 | 326,180 |
| 22 Apr 2024 | 22,650.00 | 23,100.00 | 22,600.00 | 22,950.00 | 22,950.00 | 39,688 |
| 19 Apr 2024 | 22,400.00 | 22,650.00 | 22,150.00 | 22,550.00 | 22,550.00 | 23,269 |
| 18 Apr 2024 | 22,600.00 | 22,600.00 | 22,300.00 | 22,400.00 | 22,400.00 | 13,717 |
| 17 Apr 2024 | 22,500.00 | 22,550.00 | 22,250.00 | 22,400.00 | 22,400.00 | 16,548 |
| 16 Apr 2024 | 23,050.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | 34,481 |
| 15 Apr 2024 | 22,400.00 | 23,100.00 | 22,250.00 | 22,850.00 | 22,850.00 | 39,560 |
| 12 Apr 2024 | 21,950.00 | 22,550.00 | 21,950.00 | 22,400.00 | 22,400.00 | 29,254 |
| 11 Apr 2024 | 22,050.00 | 22,100.00 | 21,850.00 | 21,950.00 | 21,950.00 | 22,051 |
| 09 Apr 2024 | 22,450.00 | 22,450.00 | 22,050.00 | 22,100.00 | 22,100.00 | 19,624 |
| 08 Apr 2024 | 22,600.00 | 22,700.00 | 22,150.00 | 22,200.00 | 22,200.00 | 19,815 |
| 05 Apr 2024 | 21,750.00 | 22,650.00 | 21,750.00 | 22,600.00 | 22,600.00 | 42,541 |
| 04 Apr 2024 | 21,850.00 | 21,950.00 | 21,600.00 | 21,700.00 | 21,700.00 | 48,169 |
| 03 Apr 2024 | 22,200.00 | 22,200.00 | 21,800.00 | 21,850.00 | 21,850.00 | 36,109 |
| 02 Apr 2024 | 22,400.00 | 22,500.00 | 22,150.00 | 22,150.00 | 22,150.00 | 33,644 |
| 01 Apr 2024 | 22,450.00 | 22,600.00 | 22,300.00 | 22,400.00 | 22,400.00 | 26,026 |
| 29 Mar 2024 | 22,400.00 | 22,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | 27,295 |
| 28 Mar 2024 | 22,400.00 | 22,700.00 | 22,350.00 | 22,450.00 | 22,450.00 | 28,370 |
| 27 Mar 2024 | 22,850.00 | 22,850.00 | 22,350.00 | 22,400.00 | 22,400.00 | 55,482 |
| 26 Mar 2024 | 22,800.00 | 22,850.00 | 22,650.00 | 22,850.00 | 22,850.00 | 25,956 |
| 25 Mar 2024 | 22,750.00 | 22,750.00 | 22,500.00 | 22,650.00 | 22,650.00 | 20,136 |
| 22 Mar 2024 | 22,450.00 | 22,750.00 | 22,450.00 | 22,600.00 | 22,600.00 | 16,711 |
| 21 Mar 2024 | 22,650.00 | 22,700.00 | 22,400.00 | 22,500.00 | 22,500.00 | 23,899 |
| 20 Mar 2024 | 22,500.00 | 22,700.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,444 |
| 19 Mar 2024 | 23,050.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | 41,193 |
| 18 Mar 2024 | 23,000.00 | 23,150.00 | 22,800.00 | 22,900.00 | 22,900.00 | 16,264 |
| 15 Mar 2024 | 23,000.00 | 23,100.00 | 22,900.00 | 22,900.00 | 22,900.00 | 25,416 |
| 14 Mar 2024 | 23,450.00 | 23,450.00 | 23,000.00 | 23,150.00 | 23,150.00 | 26,305 |
| 13 Mar 2024 | 23,500.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | 18,466 |
| 12 Mar 2024 | 23,650.00 | 23,850.00 | 23,200.00 | 23,550.00 | 23,550.00 | 17,121 |
| 11 Mar 2024 | 23,450.00 | 23,800.00 | 23,250.00 | 23,700.00 | 23,700.00 | 15,962 |
| 08 Mar 2024 | 23,100.00 | 23,300.00 | 23,050.00 | 23,250.00 | 23,250.00 | 14,679 |
| 07 Mar 2024 | 23,200.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,100.00 | 14,296 |
| 06 Mar 2024 | 23,000.00 | 23,600.00 | 22,800.00 | 23,200.00 | 23,200.00 | 33,376 |
| 05 Mar 2024 | 22,950.00 | 23,200.00 | 22,650.00 | 22,750.00 | 22,750.00 | 19,992 |
| 04 Mar 2024 | 23,200.00 | 23,300.00 | 22,950.00 | 22,950.00 | 22,950.00 | 36,423 |
| 29 Feb 2024 | 23,350.00 | 23,400.00 | 23,100.00 | 23,150.00 | 23,150.00 | 16,429 |
| 28 Feb 2024 | 23,350.00 | 23,600.00 | 23,250.00 | 23,350.00 | 23,350.00 | 9,300 |
| 27 Feb 2024 | 23,600.00 | 23,850.00 | 23,350.00 | 23,350.00 | 23,350.00 | 13,469 |
| 26 Feb 2024 | 24,000.00 | 24,150.00 | 23,600.00 | 23,600.00 | 23,600.00 | 18,473 |
| 23 Feb 2024 | 24,000.00 | 24,050.00 | 23,750.00 | 24,000.00 | 24,000.00 | 17,399 |
| 22 Feb 2024 | 24,150.00 | 24,150.00 | 23,850.00 | 24,000.00 | 24,000.00 | 10,860 |
| 21 Feb 2024 | 23,700.00 | 24,250.00 | 23,650.00 | 24,100.00 | 24,100.00 | 16,389 |
| 20 Feb 2024 | 24,250.00 | 24,450.00 | 23,750.00 | 23,800.00 | 23,800.00 | 31,188 |
| 19 Feb 2024 | 23,500.00 | 24,600.00 | 23,450.00 | 24,450.00 | 24,450.00 | 48,708 |
| 16 Feb 2024 | 23,300.00 | 23,500.00 | 23,250.00 | 23,500.00 | 23,500.00 | 15,402 |
| 15 Feb 2024 | 23,600.00 | 23,700.00 | 23,300.00 | 23,400.00 | 23,400.00 | 26,783 |
| 14 Feb 2024 | 23,750.00 | 23,850.00 | 23,500.00 | 23,600.00 | 23,600.00 | 15,330 |
| 13 Feb 2024 | 23,650.00 | 23,950.00 | 23,600.00 | 23,750.00 | 23,750.00 | 15,456 |
| 08 Feb 2024 | 23,800.00 | 23,850.00 | 23,550.00 | 23,650.00 | 23,650.00 | 21,499 |
| 07 Feb 2024 | 23,500.00 | 23,750.00 | 23,500.00 | 23,700.00 | 23,700.00 | 21,527 |
| 06 Feb 2024 | 23,950.00 | 24,000.00 | 23,550.00 | 23,550.00 | 23,550.00 | 26,397 |
| 05 Feb 2024 | 24,200.00 | 24,200.00 | 23,800.00 | 24,050.00 | 24,050.00 | 21,693 |
| 02 Feb 2024 | 24,350.00 | 24,350.00 | 23,950.00 | 24,200.00 | 24,200.00 | 45,046 |
| 01 Feb 2024 | 23,900.00 | 24,300.00 | 23,450.00 | 24,200.00 | 24,200.00 | 30,431 |
| 31 Jan 2024 | 24,000.00 | 24,250.00 | 23,700.00 | 24,050.00 | 24,050.00 | 9,462 |
| 30 Jan 2024 | 24,150.00 | 24,400.00 | 24,050.00 | 24,050.00 | 24,050.00 | 21,162 |
| 29 Jan 2024 | 23,550.00 | 24,200.00 | 23,350.00 | 24,150.00 | 24,150.00 | 50,365 |
| 26 Jan 2024 | 23,050.00 | 23,500.00 | 23,050.00 | 23,400.00 | 23,400.00 | 15,159 |
| 25 Jan 2024 | 23,300.00 | 23,300.00 | 22,950.00 | 23,250.00 | 23,250.00 | 32,467 |
| 24 Jan 2024 | 23,450.00 | 23,500.00 | 23,150.00 | 23,250.00 | 23,250.00 | 19,507 |
| 23 Jan 2024 | 23,750.00 | 23,750.00 | 23,300.00 | 23,400.00 | 23,400.00 | 23,254 |
| 22 Jan 2024 | 23,650.00 | 23,650.00 | 23,150.00 | 23,550.00 | 23,550.00 | 41,460 |
| 19 Jan 2024 | 24,000.00 | 24,150.00 | 23,600.00 | 23,650.00 | 23,650.00 | 32,812 |
| 18 Jan 2024 | 24,550.00 | 24,550.00 | 23,900.00 | 24,100.00 | 24,100.00 | 44,138 |
| 17 Jan 2024 | 24,950.00 | 24,950.00 | 24,350.00 | 24,550.00 | 24,550.00 | 23,680 |
| 16 Jan 2024 | 25,100.00 | 25,250.00 | 24,600.00 | 24,950.00 | 24,950.00 | 48,852 |
| 15 Jan 2024 | 24,950.00 | 25,200.00 | 24,850.00 | 25,100.00 | 25,100.00 | 3,824 |
| 12 Jan 2024 | 25,300.00 | 25,400.00 | 24,900.00 | 25,050.00 | 25,050.00 | 29,482 |
| 11 Jan 2024 | 25,750.00 | 26,000.00 | 25,250.00 | 25,300.00 | 25,300.00 | 24,745 |
| 10 Jan 2024 | 25,800.00 | 26,050.00 | 25,500.00 | 25,750.00 | 25,750.00 | 16,437 |
| 09 Jan 2024 | 25,750.00 | 25,950.00 | 25,600.00 | 25,850.00 | 25,850.00 | 18,211 |
| 08 Jan 2024 | 25,950.00 | 26,300.00 | 25,450.00 | 25,750.00 | 25,750.00 | 30,045 |
| 05 Jan 2024 | 26,500.00 | 26,500.00 | 25,900.00 | 25,950.00 | 25,950.00 | 26,261 |
| 04 Jan 2024 | 26,450.00 | 26,750.00 | 26,250.00 | 26,300.00 | 26,300.00 | 26,428 |
| 03 Jan 2024 | 26,550.00 | 26,950.00 | 26,450.00 | 26,550.00 | 26,550.00 | 25,355 |
| 02 Jan 2024 | 27,150.00 | 27,150.00 | 26,550.00 | 26,550.00 | 26,550.00 | 43,175 |
| 28 Dec 2023 | 26,750.00 | 27,400.00 | 26,550.00 | 27,300.00 | 27,300.00 | 19,615 |
| 27 Dec 2023 | 26,900.00 | 27,300.00 | 26,300.00 | 26,750.00 | 26,750.00 | 97,138 |
| 26 Dec 2023 | 28,050.00 | 28,600.00 | 28,050.00 | 28,250.00 | 28,250.00 | 64,714 |
| 22 Dec 2023 | 28,150.00 | 28,150.00 | 27,850.00 | 28,050.00 | 28,050.00 | 15,656 |
| 21 Dec 2023 | 27,750.00 | 28,100.00 | 27,750.00 | 27,850.00 | 27,850.00 | 33,019 |
| 20 Dec 2023 | 27,850.00 | 28,250.00 | 27,750.00 | 28,050.00 | 28,050.00 | 28,130 |
| 19 Dec 2023 | 27,750.00 | 28,000.00 | 27,650.00 | 27,850.00 | 27,850.00 | 20,797 |
| 18 Dec 2023 | 27,850.00 | 27,950.00 | 27,500.00 | 27,950.00 | 27,950.00 | 34,312 |
| 15 Dec 2023 | 28,000.00 | 28,250.00 | 27,800.00 | 27,850.00 | 27,850.00 | 33,290 |
| 14 Dec 2023 | 27,750.00 | 28,150.00 | 27,700.00 | 27,900.00 | 27,900.00 | 39,670 |
| 13 Dec 2023 | 28,550.00 | 28,600.00 | 27,700.00 | 27,750.00 | 27,750.00 | 63,650 |
| 12 Dec 2023 | 28,800.00 | 28,800.00 | 28,550.00 | 28,550.00 | 28,550.00 | 20,915 |
| 11 Dec 2023 | 28,550.00 | 28,850.00 | 28,400.00 | 28,600.00 | 28,600.00 | 16,501 |
| 08 Dec 2023 | 28,800.00 | 29,150.00 | 28,450.00 | 28,550.00 | 28,550.00 | 23,000 |
| 07 Dec 2023 | 28,550.00 | 29,350.00 | 28,500.00 | 28,900.00 | 28,900.00 | 27,951 |
| 06 Dec 2023 | 29,150.00 | 29,450.00 | 28,450.00 | 28,900.00 | 28,900.00 | 36,852 |
| 05 Dec 2023 | 29,700.00 | 29,750.00 | 29,100.00 | 29,150.00 | 29,150.00 | 30,331 |
| 04 Dec 2023 | 29,150.00 | 29,700.00 | 28,900.00 | 29,700.00 | 29,700.00 | 61,775 |
| 01 Dec 2023 | 29,000.00 | 29,450.00 | 28,850.00 | 29,050.00 | 29,050.00 | 58,166 |
| 30 Nov 2023 | 29,100.00 | 29,300.00 | 28,600.00 | 28,850.00 | 28,850.00 | 113,016 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.