SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 23,100
+50 (0.22%)
At close: Oct 2, 2025
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |