SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 23,100
-150 (-0.65%)
At close: Sep 8, 2025
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23,400.00 | 23,400.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.65% | 9,422 |
| Sep 5, 2025 | 23,050.00 | 23,300.00 | 22,900.00 | 23,250.00 | 23,250.00 | 1.53% | 11,649 |
| Sep 4, 2025 | 22,750.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.88% | 8,332 |
| Sep 3, 2025 | 22,750.00 | 22,850.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.22% | 6,985 |
| Sep 2, 2025 | 22,950.00 | 23,050.00 | 22,550.00 | 22,650.00 | 22,650.00 | -0.44% | 15,411 |
| Sep 1, 2025 | 23,000.00 | 23,000.00 | 22,650.00 | 22,750.00 | 22,750.00 | -0.87% | 9,919 |
| Aug 29, 2025 | 23,050.00 | 23,150.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.22% | 12,080 |
| Aug 28, 2025 | 23,000.00 | 23,150.00 | 22,950.00 | 23,000.00 | 23,000.00 | - | 5,622 |
| Aug 27, 2025 | 23,100.00 | 23,250.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.43% | 12,862 |
| Aug 26, 2025 | 23,100.00 | 23,350.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.86% | 16,663 |
| Aug 25, 2025 | 23,350.00 | 23,500.00 | 23,250.00 | 23,300.00 | 23,300.00 | - | 9,284 |
| Aug 22, 2025 | 23,300.00 | 23,550.00 | 23,250.00 | 23,300.00 | 23,300.00 | - | 7,108 |
| Aug 21, 2025 | 23,450.00 | 23,550.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.21% | 8,385 |
| Aug 20, 2025 | 23,200.00 | 23,400.00 | 22,900.00 | 23,350.00 | 23,350.00 | -0.21% | 16,178 |
| Aug 19, 2025 | 23,650.00 | 23,650.00 | 23,200.00 | 23,400.00 | 23,400.00 | -0.21% | 21,294 |
| Aug 18, 2025 | 24,100.00 | 24,100.00 | 23,450.00 | 23,450.00 | 23,450.00 | -2.70% | 43,958 |
| Aug 14, 2025 | 23,950.00 | 24,250.00 | 23,800.00 | 24,100.00 | 24,100.00 | 0.42% | 14,947 |
| Aug 13, 2025 | 24,550.00 | 24,550.00 | 23,950.00 | 24,000.00 | 24,000.00 | -1.23% | 27,540 |
| Aug 12, 2025 | 24,200.00 | 24,600.00 | 24,200.00 | 24,300.00 | 24,300.00 | 0.62% | 19,540 |
| Aug 11, 2025 | 24,200.00 | 24,400.00 | 23,950.00 | 24,150.00 | 24,150.00 | - | 21,173 |
| Aug 8, 2025 | 24,300.00 | 24,550.00 | 24,000.00 | 24,150.00 | 24,150.00 | -1.63% | 26,170 |
| Aug 7, 2025 | 24,550.00 | 24,550.00 | 24,250.00 | 24,550.00 | 24,550.00 | - | 10,403 |
| Aug 6, 2025 | 24,300.00 | 24,600.00 | 24,200.00 | 24,550.00 | 24,550.00 | 1.03% | 10,853 |
| Aug 5, 2025 | 24,150.00 | 24,500.00 | 24,050.00 | 24,300.00 | 24,300.00 | 1.04% | 16,130 |
| Aug 4, 2025 | 23,750.00 | 24,150.00 | 23,650.00 | 24,050.00 | 24,050.00 | 1.26% | 14,095 |
| Aug 1, 2025 | 24,500.00 | 24,500.00 | 23,650.00 | 23,750.00 | 23,750.00 | -3.06% | 55,622 |
| Jul 31, 2025 | 24,400.00 | 24,600.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.20% | 30,668 |
| Jul 30, 2025 | 24,750.00 | 25,000.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.01% | 39,507 |
| Jul 29, 2025 | 25,000.00 | 25,000.00 | 24,500.00 | 24,800.00 | 24,800.00 | -0.40% | 29,122 |
| Jul 28, 2025 | 25,500.00 | 25,550.00 | 24,750.00 | 24,900.00 | 24,900.00 | -2.35% | 34,043 |
| Jul 25, 2025 | 25,600.00 | 25,750.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.16% | 25,303 |
| Jul 24, 2025 | 26,350.00 | 26,350.00 | 25,500.00 | 25,800.00 | 25,800.00 | -2.09% | 45,540 |
| Jul 23, 2025 | 26,350.00 | 26,550.00 | 25,500.00 | 26,350.00 | 26,350.00 | -0.19% | 28,184 |
| Jul 22, 2025 | 26,950.00 | 27,100.00 | 26,200.00 | 26,400.00 | 26,400.00 | -1.12% | 16,165 |
| Jul 21, 2025 | 26,850.00 | 27,000.00 | 26,400.00 | 26,700.00 | 26,700.00 | 0.95% | 27,809 |
| Jul 18, 2025 | 26,850.00 | 26,900.00 | 26,300.00 | 26,450.00 | 26,450.00 | 0.57% | 32,472 |
| Jul 17, 2025 | 26,400.00 | 26,400.00 | 25,850.00 | 26,300.00 | 26,300.00 | -0.38% | 22,113 |
| Jul 16, 2025 | 26,750.00 | 26,750.00 | 25,900.00 | 26,400.00 | 26,400.00 | -1.31% | 33,073 |
| Jul 15, 2025 | 26,750.00 | 26,800.00 | 26,400.00 | 26,750.00 | 26,750.00 | 0.38% | 22,794 |
| Jul 14, 2025 | 26,250.00 | 26,800.00 | 26,200.00 | 26,650.00 | 26,650.00 | 1.33% | 27,318 |
| Jul 11, 2025 | 26,400.00 | 26,400.00 | 26,100.00 | 26,300.00 | 26,300.00 | 0.57% | 25,200 |
| Jul 10, 2025 | 25,950.00 | 26,450.00 | 25,950.00 | 26,150.00 | 26,150.00 | 0.97% | 19,177 |
| Jul 9, 2025 | 25,600.00 | 26,000.00 | 25,550.00 | 25,900.00 | 25,900.00 | 1.37% | 29,839 |
| Jul 8, 2025 | 25,200.00 | 25,700.00 | 25,100.00 | 25,550.00 | 25,550.00 | 0.20% | 23,221 |
| Jul 7, 2025 | 25,650.00 | 25,650.00 | 25,000.00 | 25,500.00 | 25,500.00 | -0.39% | 24,792 |
| Jul 4, 2025 | 25,750.00 | 26,050.00 | 25,400.00 | 25,600.00 | 25,600.00 | -0.58% | 29,724 |
| Jul 3, 2025 | 25,400.00 | 26,300.00 | 25,325.00 | 25,750.00 | 25,750.00 | 1.78% | 40,587 |
| Jul 2, 2025 | 25,300.00 | 25,350.00 | 24,750.00 | 25,300.00 | 25,300.00 | 1.20% | 34,250 |
| Jul 1, 2025 | 24,550.00 | 25,200.00 | 24,550.00 | 25,000.00 | 25,000.00 | 1.83% | 25,666 |
| Jun 30, 2025 | 24,550.00 | 24,700.00 | 24,350.00 | 24,550.00 | 24,550.00 | - | 21,669 |