Sk Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-07-22 | 284,000.00 | 284,000.00 | 271,500.00 | 278,500.00 | 266,141.64 | 9,500 |
| 2025-07-21 | 282,000.00 | 284,500.00 | 279,000.00 | 282,000.00 | 269,486.33 | 9,966 |
| 2025-07-18 | 285,500.00 | 287,000.00 | 274,000.00 | 279,000.00 | 266,619.45 | 9,895 |
| 2025-07-17 | 292,500.00 | 294,000.00 | 280,000.00 | 286,000.00 | 273,308.83 | 16,096 |
| 2025-07-16 | 293,000.00 | 297,500.00 | 289,000.00 | 290,000.00 | 277,131.33 | 9,125 |
| 2025-07-15 | 293,500.00 | 300,000.00 | 292,000.00 | 294,000.00 | 280,953.83 | 10,231 |
| 2025-07-14 | 290,000.00 | 296,000.00 | 286,000.00 | 296,000.00 | 282,865.08 | 11,356 |
| 2025-07-11 | 286,500.00 | 295,000.00 | 285,000.00 | 290,000.00 | 277,131.33 | 13,900 |
| 2025-07-10 | 286,500.00 | 294,500.00 | 284,000.00 | 286,500.00 | 273,786.64 | 15,923 |
| 2025-07-09 | 287,000.00 | 290,000.00 | 280,500.00 | 286,500.00 | 273,786.64 | 12,902 |
| 2025-07-08 | 278,500.00 | 289,500.00 | 276,500.00 | 288,000.00 | 275,220.08 | 22,706 |
| 2025-07-07 | 272,500.00 | 278,000.00 | 266,000.00 | 277,000.00 | 264,708.20 | 13,512 |
| 2025-07-04 | 287,500.00 | 293,000.00 | 273,000.00 | 279,000.00 | 266,619.45 | 21,381 |
| 2025-07-03 | 279,000.00 | 292,500.00 | 276,500.00 | 285,000.00 | 272,353.20 | 24,220 |
| 2025-07-02 | 280,500.00 | 282,000.00 | 272,500.00 | 280,500.00 | 268,052.89 | 23,054 |
| 2025-07-01 | 261,500.00 | 278,000.00 | 259,000.00 | 274,500.00 | 262,319.14 | 31,798 |
| 2025-06-30 | 247,500.00 | 261,500.00 | 247,000.00 | 258,000.00 | 246,551.32 | 18,895 |
| 2025-06-27 | 254,500.00 | 255,500.00 | 247,000.00 | 248,500.00 | 237,472.88 | 10,595 |
| 2025-06-26 | 254,500.00 | 257,000.00 | 249,000.00 | 254,000.00 | 242,728.82 | 14,775 |
| 2025-06-25 | 260,000.00 | 263,000.00 | 253,500.00 | 258,500.00 | 247,029.13 | 24,822 |
| 2025-06-24 | 240,000.00 | 259,500.00 | 240,000.00 | 255,500.00 | 244,162.26 | 32,439 |
| 2025-06-23 | 265,000.00 | 272,000.00 | 252,500.00 | 258,000.00 | 246,551.32 | 57,612 |
| 2025-06-20 | 225,000.00 | 245,000.00 | 224,000.00 | 244,000.00 | 233,172.57 | 63,696 |
| 2025-06-19 | 222,000.00 | 225,500.00 | 218,000.00 | 224,000.00 | 214,060.06 | 13,646 |
| 2025-06-18 | 222,000.00 | 225,500.00 | 220,000.00 | 222,000.00 | 212,148.81 | 16,377 |
| 2025-06-17 | 222,000.00 | 224,500.00 | 217,500.00 | 219,000.00 | 209,281.93 | 24,624 |
| 2025-06-16 | 239,500.00 | 242,000.00 | 224,000.00 | 225,500.00 | 215,493.50 | 46,377 |
| 2025-06-13 | 218,000.00 | 225,000.00 | 217,000.00 | 221,500.00 | 211,671.00 | 30,723 |
| 2025-06-12 | 214,000.00 | 219,000.00 | 214,000.00 | 216,000.00 | 206,415.06 | 27,984 |
| 2025-06-11 | 213,500.00 | 221,000.00 | 211,500.00 | 215,000.00 | 205,459.43 | 24,300 |
| 2025-06-10 | 217,000.00 | 217,000.00 | 211,500.00 | 213,000.00 | 203,548.18 | 13,028 |
| 2025-06-09 | 217,500.00 | 223,000.00 | 211,750.00 | 214,000.00 | 204,503.81 | 30,177 |
| 2025-06-05 | 216,000.00 | 218,500.00 | 214,000.00 | 215,500.00 | 205,937.25 | 11,493 |
| 2025-06-04 | 212,500.00 | 216,000.00 | 211,000.00 | 215,000.00 | 205,459.43 | 16,620 |
| 2025-06-02 | 212,000.00 | 214,500.00 | 210,000.00 | 213,500.00 | 204,026.00 | 10,452 |
| 2025-05-30 | 213,500.00 | 214,500.00 | 209,000.00 | 212,500.00 | 203,070.37 | 11,974 |
| 2025-05-29 | 213,500.00 | 216,000.00 | 211,500.00 | 213,500.00 | 204,026.00 | 10,178 |
| 2025-05-28 | 213,000.00 | 213,500.00 | 210,500.00 | 212,500.00 | 203,070.37 | 6,599 |
| 2025-05-27 | 215,500.00 | 216,500.00 | 209,500.00 | 212,000.00 | 202,592.56 | 8,081 |
| 2025-05-26 | 211,000.00 | 216,500.00 | 209,500.00 | 215,000.00 | 205,459.43 | 9,510 |
| 2025-05-23 | 206,500.00 | 210,500.00 | 204,500.00 | 209,500.00 | 200,203.49 | 8,328 |
| 2025-05-22 | 209,500.00 | 210,000.00 | 205,500.00 | 207,000.00 | 197,814.43 | 17,699 |
| 2025-05-21 | 213,500.00 | 213,500.00 | 207,500.00 | 210,500.00 | 201,159.12 | 12,536 |
| 2025-05-20 | 214,000.00 | 216,500.00 | 210,500.00 | 213,500.00 | 204,026.00 | 12,066 |
| 2025-05-19 | 215,000.00 | 215,000.00 | 209,500.00 | 212,500.00 | 203,070.37 | 12,033 |
| 2025-05-16 | 218,500.00 | 218,500.00 | 211,500.00 | 215,500.00 | 205,937.25 | 17,687 |
| 2025-05-15 | 223,500.00 | 223,500.00 | 217,500.00 | 218,500.00 | 208,804.12 | 8,113 |
| 2025-05-14 | 226,000.00 | 226,500.00 | 221,500.00 | 223,500.00 | 213,582.25 | 11,406 |
| 2025-05-13 | 227,000.00 | 227,000.00 | 217,500.00 | 225,000.00 | 215,015.69 | 23,069 |
| 2025-05-12 | 239,500.00 | 241,500.00 | 225,000.00 | 225,000.00 | 215,015.69 | 26,059 |
| 2025-05-09 | 233,500.00 | 237,000.00 | 230,000.00 | 232,500.00 | 222,182.88 | 9,125 |
| 2025-05-08 | 231,500.00 | 236,500.00 | 227,000.00 | 234,000.00 | 223,616.31 | 12,729 |
| 2025-05-07 | 235,500.00 | 235,500.00 | 230,000.00 | 232,000.00 | 221,705.06 | 4,694 |
| 2025-05-02 | 240,500.00 | 240,500.00 | 234,000.00 | 234,500.00 | 224,094.13 | 6,285 |
| 2025-04-30 | 239,000.00 | 242,500.00 | 235,000.00 | 239,500.00 | 228,872.25 | 9,988 |
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.