SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 21,450
-350 (-1.61%)
At close: Nov 5, 2025
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 21,900.00 | 22,150.00 | 21,100.00 | 21,450.00 | 21,450.00 | -1.61% | 46,418 |
| Nov 4, 2025 | 22,150.00 | 22,150.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.68% | 29,466 |
| Nov 3, 2025 | 22,550.00 | 22,600.00 | 21,700.00 | 21,950.00 | 21,950.00 | -2.88% | 71,373 |
| Oct 31, 2025 | 22,750.00 | 22,750.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.66% | 26,345 |
| Oct 30, 2025 | 22,950.00 | 22,950.00 | 22,650.00 | 22,750.00 | 22,750.00 | -0.87% | 34,419 |
| Oct 29, 2025 | 23,050.00 | 23,200.00 | 22,800.00 | 22,950.00 | 22,950.00 | -0.65% | 35,972 |
| Oct 28, 2025 | 23,300.00 | 23,300.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.43% | 22,933 |
| Oct 27, 2025 | 23,300.00 | 23,350.00 | 23,000.00 | 23,200.00 | 23,200.00 | -0.22% | 23,749 |
| Oct 24, 2025 | 23,300.00 | 23,300.00 | 23,050.00 | 23,250.00 | 23,250.00 | 0.22% | 16,237 |
| Oct 23, 2025 | 23,100.00 | 23,400.00 | 23,050.00 | 23,200.00 | 23,200.00 | -0.43% | 12,588 |
| Oct 22, 2025 | 23,050.00 | 23,500.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1.30% | 20,431 |
| Oct 21, 2025 | 23,050.00 | 23,350.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 27,644 |
| Oct 20, 2025 | 23,000.00 | 23,050.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.22% | 17,600 |
| Oct 17, 2025 | 23,150.00 | 23,200.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.86% | 11,585 |
| Oct 16, 2025 | 22,950.00 | 23,350.00 | 22,900.00 | 23,150.00 | 23,150.00 | 1.54% | 14,135 |
| Oct 15, 2025 | 23,100.00 | 23,100.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.65% | 37,507 |
| Oct 14, 2025 | 22,900.00 | 23,100.00 | 22,850.00 | 22,950.00 | 22,950.00 | 0.22% | 8,993 |
| Oct 13, 2025 | 22,800.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,900.00 | -0.43% | 12,010 |
| Oct 10, 2025 | 23,150.00 | 23,300.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.43% | 17,380 |
| Oct 2, 2025 | 23,100.00 | 23,200.00 | 23,000.00 | 23,100.00 | 23,100.00 | 0.22% | 8,570 |
| Oct 1, 2025 | 23,150.00 | 23,150.00 | 22,900.00 | 23,050.00 | 23,050.00 | 0.44% | 13,646 |
| Sep 30, 2025 | 22,950.00 | 23,100.00 | 22,850.00 | 22,950.00 | 22,950.00 | 0.22% | 14,454 |
| Sep 29, 2025 | 23,050.00 | 23,050.00 | 22,850.00 | 22,900.00 | 22,900.00 | - | 11,419 |
| Sep 26, 2025 | 23,200.00 | 23,200.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.65% | 23,058 |
| Sep 25, 2025 | 23,200.00 | 23,200.00 | 22,950.00 | 23,050.00 | 23,050.00 | - | 13,434 |
| Sep 24, 2025 | 23,350.00 | 23,350.00 | 23,050.00 | 23,050.00 | 23,050.00 | -1.07% | 18,012 |
| Sep 23, 2025 | 23,300.00 | 23,500.00 | 23,050.00 | 23,300.00 | 23,300.00 | 0.22% | 22,782 |
| Sep 22, 2025 | 23,200.00 | 23,450.00 | 23,100.00 | 23,250.00 | 23,250.00 | - | 15,976 |
| Sep 19, 2025 | 23,650.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | -1.48% | 25,143 |
| Sep 18, 2025 | 23,650.00 | 23,700.00 | 23,550.00 | 23,600.00 | 23,600.00 | 0.21% | 7,160 |
| Sep 17, 2025 | 23,750.00 | 23,750.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.84% | 13,819 |
| Sep 16, 2025 | 23,800.00 | 23,900.00 | 23,700.00 | 23,750.00 | 23,750.00 | -0.21% | 9,047 |
| Sep 15, 2025 | 23,750.00 | 23,950.00 | 23,550.00 | 23,800.00 | 23,800.00 | 0.42% | 11,518 |
| Sep 12, 2025 | 23,500.00 | 23,700.00 | 23,450.00 | 23,700.00 | 23,700.00 | 1.28% | 20,267 |
| Sep 11, 2025 | 23,450.00 | 23,550.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.21% | 8,599 |
| Sep 10, 2025 | 23,400.00 | 23,400.00 | 23,100.00 | 23,350.00 | 23,350.00 | 0.21% | 16,062 |
| Sep 9, 2025 | 23,150.00 | 23,300.00 | 23,100.00 | 23,300.00 | 23,300.00 | 0.87% | 10,552 |
| 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 |