SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 22,950
-100 (-0.43%)
At close: Nov 25, 2025
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 23,000.00 | 23,200.00 | 22,950.00 | 23,000.00 | 23,000.00 | 0.22% | 12,360 |
| Nov 25, 2025 | 23,350.00 | 23,350.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.43% | 19,640 |
| Nov 24, 2025 | 23,150.00 | 23,350.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.65% | 17,697 |
| Nov 21, 2025 | 23,000.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | -0.85% | 22,337 |
| Nov 20, 2025 | 23,150.00 | 23,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | 0.86% | 27,392 |
| Nov 19, 2025 | 22,900.00 | 23,350.00 | 21,750.00 | 23,200.00 | 23,200.00 | 1.53% | 45,389 |
| Nov 18, 2025 | 22,700.00 | 23,550.00 | 22,550.00 | 22,850.00 | 22,850.00 | - | 52,443 |
| Nov 17, 2025 | 22,800.00 | 22,900.00 | 22,450.00 | 22,850.00 | 22,850.00 | 0.22% | 29,066 |
| Nov 14, 2025 | 22,800.00 | 23,150.00 | 22,600.00 | 22,800.00 | 22,800.00 | -1.30% | 26,502 |
| Nov 13, 2025 | 22,750.00 | 23,200.00 | 22,450.00 | 23,100.00 | 23,100.00 | -0.22% | 70,694 |
| Nov 12, 2025 | 23,350.00 | 23,650.00 | 23,150.00 | 23,150.00 | 23,150.00 | -1.07% | 36,696 |
| Nov 11, 2025 | 23,150.00 | 23,550.00 | 23,100.00 | 23,400.00 | 23,400.00 | 1.08% | 37,377 |
| Nov 10, 2025 | 22,450.00 | 23,300.00 | 22,400.00 | 23,150.00 | 23,150.00 | 4.28% | 55,549 |
| Nov 7, 2025 | 22,200.00 | 22,500.00 | 21,700.00 | 22,200.00 | 22,200.00 | -0.22% | 41,040 |
| Nov 6, 2025 | 21,650.00 | 22,350.00 | 21,450.00 | 22,250.00 | 22,250.00 | 3.73% | 23,548 |
| Nov 5, 2025 | 21,900.00 | 22,150.00 | 21,100.00 | 21,450.00 | 21,450.00 | -1.61% | 59,114 |
| Nov 4, 2025 | 22,150.00 | 22,150.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.68% | 29,732 |
| 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% | 35,932 |
| 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% | 17,552 |
| 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% | 8,207 |
| 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% | 17,898 |
| 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% | 25,020 |
| Sep 18, 2025 | 23,650.00 | 23,700.00 | 23,550.00 | 23,600.00 | 23,600.00 | 0.21% | 7,033 |
| 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% | 20,027 |
| Sep 11, 2025 | 23,450.00 | 23,550.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.21% | 8,599 |