SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 52,000
+600 (1.17%)
May 15, 2026, 3:30 PM KST
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 52,600.00 | 54,400.00 | 50,300.00 | 51,800.00 | - | 0.78% | 92,818 |
| May 14, 2026 | 52,800.00 | 55,700.00 | 51,000.00 | 51,400.00 | 51,400.00 | -1.91% | 128,583 |
| May 13, 2026 | 56,700.00 | 57,300.00 | 52,000.00 | 52,400.00 | 52,400.00 | -7.91% | 139,998 |
| May 12, 2026 | 57,800.00 | 58,000.00 | 54,600.00 | 56,900.00 | 56,900.00 | -1.90% | 118,673 |
| May 11, 2026 | 60,300.00 | 60,400.00 | 56,900.00 | 58,000.00 | 58,000.00 | -6.15% | 164,428 |
| May 8, 2026 | 58,800.00 | 63,200.00 | 58,200.00 | 61,800.00 | 61,800.00 | 1.81% | 134,781 |
| May 7, 2026 | 56,400.00 | 61,500.00 | 55,300.00 | 60,700.00 | 60,700.00 | 7.82% | 208,612 |
| May 6, 2026 | 60,000.00 | 60,000.00 | 55,600.00 | 56,300.00 | 56,300.00 | -6.94% | 185,256 |
| May 4, 2026 | 60,000.00 | 61,600.00 | 57,200.00 | 60,500.00 | 60,500.00 | 1.34% | 130,253 |
| Apr 30, 2026 | 63,600.00 | 63,600.00 | 59,300.00 | 59,700.00 | 59,700.00 | -1.32% | 141,354 |
| Apr 29, 2026 | 59,700.00 | 61,500.00 | 56,500.00 | 60,500.00 | 60,500.00 | 1.34% | 179,644 |
| Apr 28, 2026 | 60,700.00 | 61,000.00 | 58,300.00 | 59,700.00 | 59,700.00 | -4.02% | 201,518 |
| Apr 27, 2026 | 65,800.00 | 65,800.00 | 62,100.00 | 62,200.00 | 62,200.00 | -1.89% | 170,940 |
| Apr 24, 2026 | 67,900.00 | 70,700.00 | 61,900.00 | 63,400.00 | 63,400.00 | -7.58% | 269,975 |
| Apr 23, 2026 | 66,000.00 | 69,300.00 | 61,100.00 | 68,600.00 | 68,600.00 | 8.03% | 286,236 |
| Apr 22, 2026 | 57,800.00 | 64,400.00 | 56,000.00 | 63,500.00 | 63,500.00 | 20.27% | 614,799 |
| Apr 21, 2026 | 50,800.00 | 54,000.00 | 50,100.00 | 52,800.00 | 52,800.00 | 3.94% | 140,142 |
| Apr 20, 2026 | 50,800.00 | 51,500.00 | 49,950.00 | 50,800.00 | 50,800.00 | -1.17% | 76,241 |
| Apr 17, 2026 | 52,600.00 | 52,600.00 | 49,950.00 | 51,400.00 | 51,400.00 | -1.72% | 65,925 |
| Apr 16, 2026 | 51,600.00 | 53,000.00 | 49,400.00 | 52,300.00 | 52,300.00 | 4.60% | 166,478 |
| Apr 15, 2026 | 53,600.00 | 55,000.00 | 49,100.00 | 50,000.00 | 50,000.00 | -5.30% | 275,973 |
| Apr 14, 2026 | 56,700.00 | 57,000.00 | 51,600.00 | 52,800.00 | 52,800.00 | -6.38% | 206,739 |
| Apr 13, 2026 | 56,300.00 | 58,000.00 | 53,700.00 | 56,400.00 | 56,400.00 | -0.88% | 91,811 |
| Apr 10, 2026 | 53,400.00 | 57,100.00 | 52,100.00 | 56,900.00 | 56,900.00 | 10.27% | 107,309 |
| Apr 9, 2026 | 51,800.00 | 53,200.00 | 51,100.00 | 51,600.00 | 51,600.00 | -1.34% | 61,203 |
| Apr 8, 2026 | 53,100.00 | 54,200.00 | 49,750.00 | 52,300.00 | 52,300.00 | 1.55% | 209,844 |
| Apr 7, 2026 | 56,000.00 | 56,000.00 | 49,200.00 | 51,500.00 | 51,500.00 | -6.19% | 226,131 |
| Apr 6, 2026 | 58,400.00 | 58,400.00 | 53,600.00 | 54,900.00 | 54,900.00 | -3.35% | 119,245 |
| Apr 3, 2026 | 55,600.00 | 57,900.00 | 52,700.00 | 56,800.00 | 56,800.00 | 4.80% | 140,482 |
| Apr 2, 2026 | 59,000.00 | 59,000.00 | 52,800.00 | 54,200.00 | 54,200.00 | -10.41% | 173,969 |
| Apr 1, 2026 | 61,200.00 | 66,300.00 | 57,500.00 | 60,500.00 | 60,500.00 | 5.03% | 215,440 |
| 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% | 148,763 |
| Mar 26, 2026 | 63,900.00 | 68,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 1.61% | 174,890 |
| Mar 25, 2026 | 68,100.00 | 68,300.00 | 60,900.00 | 62,000.00 | 62,000.00 | -2.21% | 130,947 |
| 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% | 155,870 |
| Mar 16, 2026 | 66,000.00 | 66,800.00 | 57,200.00 | 58,100.00 | 58,100.00 | -8.21% | 219,162 |
| 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% | 156,162 |
| Mar 10, 2026 | 50,800.00 | 58,400.00 | 50,800.00 | 57,300.00 | 57,300.00 | 13.92% | 303,369 |
| Mar 9, 2026 | 48,550.00 | 53,200.00 | 47,800.00 | 50,300.00 | 50,300.00 | 2.13% | 493,078 |
| Mar 6, 2026 | 43,300.00 | 51,000.00 | 43,100.00 | 49,250.00 | 49,250.00 | 10.55% | 288,161 |
| Mar 5, 2026 | 43,600.00 | 46,400.00 | 41,450.00 | 44,550.00 | 44,550.00 | 13.94% | 235,944 |