SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 63,800
+2,800 (4.59%)
At close: Aug 25, 2026
SGC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 59,500.00 | 64,500.00 | 57,000.00 | 63,800.00 | 63,800.00 | 4.59% | 160,795 |
| Aug 24, 2026 | 62,500.00 | 65,600.00 | 59,000.00 | 61,000.00 | 61,000.00 | -2.87% | 177,998 |
| Aug 21, 2026 | 62,900.00 | 66,100.00 | 60,200.00 | 62,800.00 | 62,800.00 | 0.48% | 179,407 |
| Aug 20, 2026 | 62,300.00 | 67,100.00 | 59,100.00 | 62,500.00 | 62,500.00 | 2.97% | 236,471 |
| Aug 19, 2026 | 58,100.00 | 63,900.00 | 56,600.00 | 60,700.00 | 60,700.00 | -2.88% | 166,778 |
| Aug 18, 2026 | 63,900.00 | 64,200.00 | 60,700.00 | 62,500.00 | 62,500.00 | -2.19% | 112,321 |
| Aug 14, 2026 | 62,000.00 | 65,300.00 | 60,200.00 | 63,900.00 | 63,900.00 | 3.40% | 189,724 |
| Aug 13, 2026 | 59,200.00 | 63,700.00 | 58,300.00 | 61,800.00 | 61,800.00 | 8.23% | 447,134 |
| Aug 12, 2026 | 57,100.00 | 60,600.00 | 56,100.00 | 57,100.00 | 57,100.00 | 1.60% | 214,050 |
| Aug 11, 2026 | 56,500.00 | 58,700.00 | 55,100.00 | 56,200.00 | 56,200.00 | - | 134,356 |
| Aug 10, 2026 | 53,600.00 | 59,000.00 | 53,600.00 | 56,200.00 | 56,200.00 | 4.07% | 194,911 |
| Aug 7, 2026 | 51,200.00 | 55,500.00 | 50,100.00 | 54,000.00 | 54,000.00 | 9.20% | 281,165 |
| Aug 6, 2026 | 50,300.00 | 50,500.00 | 46,850.00 | 49,450.00 | 49,450.00 | -3.79% | 141,762 |
| Aug 5, 2026 | 51,000.00 | 53,500.00 | 49,800.00 | 51,400.00 | 51,400.00 | 1.98% | 98,983 |
| Aug 4, 2026 | 47,500.00 | 53,400.00 | 46,250.00 | 50,400.00 | 50,400.00 | 14.03% | 291,743 |
| Aug 3, 2026 | 39,350.00 | 48,000.00 | 38,000.00 | 44,200.00 | 44,200.00 | 8.47% | 280,910 |
| Jul 31, 2026 | 38,550.00 | 41,400.00 | 35,950.00 | 40,750.00 | 40,750.00 | 12.72% | 160,345 |
| Jul 30, 2026 | 38,050.00 | 40,600.00 | 35,600.00 | 36,150.00 | 36,150.00 | -4.99% | 136,112 |
| Jul 29, 2026 | 39,900.00 | 42,450.00 | 36,600.00 | 38,050.00 | 38,050.00 | -4.52% | 120,839 |
| Jul 28, 2026 | 42,300.00 | 42,350.00 | 37,450.00 | 39,850.00 | 39,850.00 | -8.50% | 282,114 |
| Jul 27, 2026 | 51,500.00 | 52,800.00 | 43,050.00 | 43,550.00 | 43,550.00 | -11.66% | 258,839 |
| Jul 24, 2026 | 51,900.00 | 56,000.00 | 49,100.00 | 49,300.00 | 49,300.00 | -9.87% | 340,917 |
| Jul 23, 2026 | 43,300.00 | 54,900.00 | 43,300.00 | 54,700.00 | 54,700.00 | 29.16% | 511,056 |
| Jul 22, 2026 | 38,000.00 | 45,300.00 | 38,000.00 | 42,350.00 | 42,350.00 | 12.19% | 131,630 |
| Jul 21, 2026 | 37,650.00 | 38,750.00 | 36,600.00 | 37,750.00 | 37,750.00 | 0.27% | 34,084 |
| Jul 20, 2026 | 38,850.00 | 39,950.00 | 37,150.00 | 37,650.00 | 37,650.00 | -2.21% | 43,057 |
| Jul 16, 2026 | 38,500.00 | 39,650.00 | 38,500.00 | 38,500.00 | 38,500.00 | -3.51% | 28,537 |
| Jul 15, 2026 | 36,800.00 | 41,050.00 | 36,800.00 | 39,900.00 | 39,900.00 | 10.07% | 57,528 |
| Jul 14, 2026 | 36,550.00 | 37,200.00 | 34,600.00 | 36,250.00 | 36,250.00 | -2.55% | 62,156 |
| Jul 13, 2026 | 43,500.00 | 43,500.00 | 36,850.00 | 37,200.00 | 37,200.00 | -14.97% | 118,740 |
| Jul 10, 2026 | 41,050.00 | 45,350.00 | 41,050.00 | 43,750.00 | 43,750.00 | 6.71% | 48,329 |
| Jul 9, 2026 | 39,300.00 | 42,000.00 | 38,800.00 | 41,000.00 | 41,000.00 | 2.63% | 87,463 |
| Jul 8, 2026 | 41,500.00 | 42,050.00 | 39,650.00 | 39,950.00 | 39,950.00 | -6.22% | 54,527 |
| Jul 7, 2026 | 40,900.00 | 44,550.00 | 40,450.00 | 42,600.00 | 42,600.00 | 1.55% | 65,595 |
| Jul 6, 2026 | 39,750.00 | 42,150.00 | 38,500.00 | 41,950.00 | 41,950.00 | 4.74% | 83,284 |
| Jul 3, 2026 | 40,350.00 | 40,600.00 | 38,200.00 | 40,050.00 | 40,050.00 | -0.25% | 77,819 |
| Jul 2, 2026 | 41,500.00 | 41,850.00 | 40,000.00 | 40,150.00 | 40,150.00 | -5.86% | 63,099 |
| Jul 1, 2026 | 40,550.00 | 42,800.00 | 39,550.00 | 42,650.00 | 42,650.00 | 6.63% | 121,290 |
| Jun 30, 2026 | 42,900.00 | 42,900.00 | 39,500.00 | 40,000.00 | 40,000.00 | -4.31% | 92,374 |
| Jun 29, 2026 | 40,100.00 | 42,050.00 | 39,000.00 | 41,800.00 | 41,800.00 | 6.63% | 46,680 |
| Jun 26, 2026 | 40,700.00 | 41,300.00 | 38,300.00 | 39,200.00 | 39,200.00 | -4.39% | 56,573 |
| Jun 25, 2026 | 43,200.00 | 44,550.00 | 40,300.00 | 41,000.00 | 41,000.00 | -5.86% | 78,991 |
| Jun 24, 2026 | 43,000.00 | 44,300.00 | 41,200.00 | 43,550.00 | 43,550.00 | -0.91% | 57,837 |
| Jun 23, 2026 | 46,350.00 | 46,950.00 | 43,400.00 | 43,950.00 | 43,950.00 | -4.25% | 61,139 |
| Jun 22, 2026 | 47,500.00 | 48,800.00 | 45,500.00 | 45,900.00 | 45,900.00 | -5.17% | 47,179 |
| Jun 19, 2026 | 52,000.00 | 52,000.00 | 47,550.00 | 48,400.00 | 48,400.00 | -6.92% | 116,428 |
| Jun 18, 2026 | 56,700.00 | 57,700.00 | 51,300.00 | 52,000.00 | 52,000.00 | -7.64% | 102,782 |
| Jun 17, 2026 | 56,500.00 | 58,500.00 | 55,500.00 | 56,300.00 | 56,300.00 | -0.35% | 60,498 |
| Jun 16, 2026 | 54,700.00 | 56,700.00 | 51,200.00 | 56,500.00 | 56,500.00 | 0.36% | 131,668 |
| Jun 15, 2026 | 58,600.00 | 58,700.00 | 52,900.00 | 56,300.00 | 56,300.00 | -3.60% | 103,135 |