SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 23,900
+50 (0.21%)
Dec 17, 2025, 1:29 PM KST
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 24,100.00 | 24,150.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.42% | 36,539 |
| Dec 15, 2025 | 23,700.00 | 24,250.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.84% | 27,499 |
| Dec 12, 2025 | 23,750.00 | 23,900.00 | 23,650.00 | 23,800.00 | 23,800.00 | 0.21% | 20,869 |
| Dec 11, 2025 | 23,800.00 | 23,800.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.21% | 20,402 |
| Dec 10, 2025 | 23,950.00 | 23,950.00 | 23,650.00 | 23,700.00 | 23,700.00 | -0.63% | 8,006 |
| Dec 9, 2025 | 23,750.00 | 23,950.00 | 23,650.00 | 23,850.00 | 23,850.00 | - | 18,558 |
| Dec 8, 2025 | 24,300.00 | 24,300.00 | 23,700.00 | 23,850.00 | 23,850.00 | -1.85% | 20,788 |
| Dec 5, 2025 | 24,400.00 | 24,500.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.41% | 42,262 |
| Dec 4, 2025 | 24,100.00 | 24,450.00 | 24,000.00 | 24,400.00 | 24,400.00 | 1.24% | 62,120 |
| Dec 3, 2025 | 23,700.00 | 24,100.00 | 23,650.00 | 24,100.00 | 24,100.00 | 1.69% | 25,324 |
| Dec 2, 2025 | 23,300.00 | 23,800.00 | 23,300.00 | 23,700.00 | 23,700.00 | 1.50% | 33,156 |
| Dec 1, 2025 | 23,500.00 | 23,500.00 | 23,300.00 | 23,350.00 | 23,350.00 | 0.43% | 23,284 |
| Nov 28, 2025 | 23,100.00 | 23,350.00 | 23,050.00 | 23,250.00 | 23,250.00 | 1.09% | 29,974 |
| Nov 27, 2025 | 23,000.00 | 23,150.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 28,968 |
| 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 |