SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 53,500
-7,000 (-11.57%)
Last updated: Apr 2, 2026, 3:00 PM KST
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 61,200.00 | 66,300.00 | 57,500.00 | 60,500.00 | 60,500.00 | 5.03% | 213,821 |
| Mar 31, 2026 | 60,500.00 | 60,900.00 | 57,200.00 | 57,600.00 | 57,600.00 | -6.80% | 136,093 |
| Mar 30, 2026 | 64,400.00 | 67,400.00 | 61,000.00 | 61,800.00 | 61,800.00 | -7.07% | 113,491 |
| Mar 27, 2026 | 62,600.00 | 68,000.00 | 61,800.00 | 66,500.00 | 66,500.00 | 5.56% | 147,147 |
| Mar 26, 2026 | 63,900.00 | 68,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 1.61% | 169,511 |
| Mar 25, 2026 | 68,100.00 | 68,300.00 | 60,900.00 | 62,000.00 | 62,000.00 | -2.21% | 129,652 |
| Mar 24, 2026 | 62,700.00 | 65,800.00 | 58,300.00 | 63,400.00 | 63,400.00 | 10.65% | 185,230 |
| Mar 23, 2026 | 59,700.00 | 61,000.00 | 56,300.00 | 57,300.00 | 57,300.00 | -8.32% | 146,664 |
| Mar 20, 2026 | 53,600.00 | 64,800.00 | 52,000.00 | 62,500.00 | 62,500.00 | 19.73% | 384,947 |
| Mar 19, 2026 | 54,500.00 | 54,700.00 | 51,600.00 | 52,200.00 | 52,200.00 | -1.32% | 112,893 |
| Mar 18, 2026 | 54,700.00 | 55,000.00 | 51,350.00 | 52,900.00 | 52,900.00 | -3.11% | 148,262 |
| Mar 17, 2026 | 57,900.00 | 58,700.00 | 53,500.00 | 54,600.00 | 54,600.00 | -6.02% | 152,593 |
| Mar 16, 2026 | 66,000.00 | 66,800.00 | 57,200.00 | 58,100.00 | 58,100.00 | -8.21% | 216,232 |
| Mar 13, 2026 | 60,500.00 | 65,900.00 | 56,900.00 | 63,300.00 | 63,300.00 | 4.11% | 305,841 |
| Mar 12, 2026 | 56,600.00 | 62,000.00 | 56,300.00 | 60,800.00 | 60,800.00 | 7.61% | 236,106 |
| Mar 11, 2026 | 58,000.00 | 58,900.00 | 55,300.00 | 56,500.00 | 56,500.00 | -1.40% | 154,954 |
| Mar 10, 2026 | 50,800.00 | 58,400.00 | 50,800.00 | 57,300.00 | 57,300.00 | 13.92% | 299,968 |
| Mar 9, 2026 | 48,550.00 | 53,200.00 | 47,800.00 | 50,300.00 | 50,300.00 | 2.13% | 491,532 |
| Mar 6, 2026 | 43,300.00 | 51,000.00 | 43,100.00 | 49,250.00 | 49,250.00 | 10.55% | 286,413 |
| Mar 5, 2026 | 43,600.00 | 46,400.00 | 41,450.00 | 44,550.00 | 44,550.00 | 13.94% | 234,781 |
| Mar 4, 2026 | 45,850.00 | 48,600.00 | 38,000.00 | 39,100.00 | 39,100.00 | -17.86% | 389,838 |
| Mar 3, 2026 | 50,400.00 | 52,600.00 | 46,700.00 | 47,600.00 | 47,600.00 | -5.56% | 240,315 |
| Feb 27, 2026 | 46,000.00 | 52,000.00 | 43,500.00 | 50,400.00 | 50,400.00 | 10.65% | 370,356 |
| Feb 26, 2026 | 48,850.00 | 48,850.00 | 45,050.00 | 45,550.00 | 45,550.00 | -6.76% | 173,375 |
| Feb 25, 2026 | 49,600.00 | 52,500.00 | 47,900.00 | 48,850.00 | 48,850.00 | 3.83% | 271,417 |
| Feb 24, 2026 | 44,400.00 | 48,000.00 | 38,900.00 | 47,050.00 | 47,050.00 | 6.81% | 536,865 |
| Feb 23, 2026 | 46,900.00 | 56,500.00 | 41,350.00 | 44,050.00 | 44,050.00 | -4.45% | 612,410 |
| Feb 20, 2026 | 44,750.00 | 46,900.00 | 43,400.00 | 46,100.00 | 46,100.00 | 0.11% | 174,061 |
| Feb 19, 2026 | 40,000.00 | 47,500.00 | 39,200.00 | 46,050.00 | 46,050.00 | 16.14% | 458,204 |
| Feb 13, 2026 | 34,800.00 | 40,500.00 | 34,650.00 | 39,650.00 | 39,650.00 | 13.45% | 390,535 |
| Feb 12, 2026 | 31,000.00 | 36,000.00 | 30,600.00 | 34,950.00 | 34,950.00 | 12.74% | 288,193 |
| Feb 11, 2026 | 30,900.00 | 31,300.00 | 29,350.00 | 31,000.00 | 31,000.00 | 0.49% | 111,548 |
| Feb 10, 2026 | 29,700.00 | 31,400.00 | 29,550.00 | 30,850.00 | 30,850.00 | 6.01% | 200,708 |
| Feb 9, 2026 | 29,100.00 | 30,000.00 | 28,150.00 | 29,100.00 | 29,100.00 | 1.75% | 186,754 |
| Feb 6, 2026 | 26,700.00 | 28,850.00 | 25,900.00 | 28,600.00 | 28,600.00 | 0.88% | 253,728 |
| Feb 5, 2026 | 25,500.00 | 29,250.00 | 25,500.00 | 28,350.00 | 28,350.00 | 9.04% | 425,520 |
| Feb 4, 2026 | 24,000.00 | 26,400.00 | 23,350.00 | 26,000.00 | 26,000.00 | 17.65% | 436,250 |
| Feb 3, 2026 | 21,500.00 | 23,600.00 | 21,000.00 | 22,100.00 | 22,100.00 | 3.76% | 75,673 |
| Feb 2, 2026 | 21,500.00 | 22,050.00 | 21,000.00 | 21,300.00 | 21,300.00 | -2.29% | 46,698 |
| Jan 30, 2026 | 21,650.00 | 22,000.00 | 21,450.00 | 21,800.00 | 21,800.00 | 0.23% | 54,144 |
| Jan 29, 2026 | 21,800.00 | 21,800.00 | 21,250.00 | 21,750.00 | 21,750.00 | -0.23% | 42,497 |
| Jan 28, 2026 | 21,750.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.23% | 40,625 |
| Jan 27, 2026 | 21,600.00 | 22,000.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.46% | 21,783 |
| Jan 26, 2026 | 21,300.00 | 21,750.00 | 21,050.00 | 21,650.00 | 21,650.00 | 2.12% | 43,771 |
| Jan 23, 2026 | 21,150.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.71% | 15,931 |
| Jan 22, 2026 | 20,950.00 | 21,300.00 | 20,750.00 | 21,050.00 | 21,050.00 | 2.18% | 32,571 |
| Jan 21, 2026 | 20,650.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | -1.20% | 43,040 |
| Jan 20, 2026 | 20,750.00 | 21,100.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.24% | 56,865 |
| Jan 19, 2026 | 20,950.00 | 21,050.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.72% | 24,668 |
| Jan 16, 2026 | 20,650.00 | 21,100.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1.45% | 33,332 |