SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 35,500
0.00 (0.00%)
Nov 13, 2026, 3:30 PM KST
SGC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35,550.00 | 37,150.00 | 35,100.00 | 35,500.00 | 35,500.00 | - | 62,891 |
| Nov 12, 2026 | 37,250.00 | 37,950.00 | 34,800.00 | 35,500.00 | 35,500.00 | -4.57% | 74,752 |
| Nov 11, 2026 | 36,400.00 | 38,000.00 | 35,950.00 | 37,200.00 | 37,200.00 | 1.09% | 90,005 |
| Nov 10, 2026 | 34,650.00 | 37,650.00 | 34,600.00 | 36,800.00 | 36,800.00 | 7.60% | 140,191 |
| Nov 9, 2026 | 35,300.00 | 37,250.00 | 33,150.00 | 34,200.00 | 34,200.00 | - | 259,929 |
| Nov 6, 2026 | 29,000.00 | 36,200.00 | 28,900.00 | 34,200.00 | 34,200.00 | 10.32% | 330,689 |
| Nov 5, 2026 | 32,150.00 | 32,200.00 | 30,500.00 | 31,000.00 | 31,000.00 | -0.64% | 98,415 |
| Nov 4, 2026 | 31,000.00 | 31,450.00 | 29,450.00 | 31,200.00 | 31,200.00 | 3.83% | 49,563 |
| Nov 3, 2026 | 31,250.00 | 31,350.00 | 29,900.00 | 30,050.00 | 30,050.00 | -3.69% | 38,504 |
| Nov 2, 2026 | 29,850.00 | 31,650.00 | 29,850.00 | 31,200.00 | 31,200.00 | 2.46% | 38,207 |
| Oct 30, 2026 | 31,350.00 | 31,650.00 | 29,700.00 | 30,450.00 | 30,450.00 | -4.25% | 64,551 |
| Oct 29, 2026 | 32,600.00 | 33,800.00 | 31,500.00 | 31,800.00 | 31,800.00 | -4.50% | 51,509 |
| Oct 28, 2026 | 33,250.00 | 33,600.00 | 32,600.00 | 33,300.00 | 33,300.00 | 2.94% | 52,792 |
| Oct 27, 2026 | 31,400.00 | 33,600.00 | 31,400.00 | 32,350.00 | 32,350.00 | 4.35% | 249,619 |
| Oct 26, 2026 | 33,850.00 | 33,950.00 | 30,650.00 | 31,000.00 | 31,000.00 | -10.14% | 215,015 |
| Oct 23, 2026 | 36,950.00 | 37,900.00 | 33,300.00 | 34,500.00 | 34,500.00 | -8.85% | 210,316 |
| Oct 22, 2026 | 40,600.00 | 41,200.00 | 37,000.00 | 37,850.00 | 37,850.00 | -4.66% | 82,542 |
| Oct 21, 2026 | 38,300.00 | 39,900.00 | 38,200.00 | 39,700.00 | 39,700.00 | 3.93% | 60,763 |
| Oct 20, 2026 | 39,800.00 | 39,800.00 | 37,350.00 | 38,200.00 | 38,200.00 | -4.98% | 66,064 |
| Oct 19, 2026 | 38,150.00 | 40,250.00 | 38,150.00 | 40,200.00 | 40,200.00 | -0.25% | 48,208 |
| Oct 16, 2026 | 40,000.00 | 41,250.00 | 39,750.00 | 40,300.00 | 40,300.00 | 1.64% | 37,961 |
| Oct 15, 2026 | 40,200.00 | 41,000.00 | 38,850.00 | 39,650.00 | 39,650.00 | -6.15% | 90,588 |
| Oct 14, 2026 | 42,700.00 | 43,800.00 | 41,550.00 | 42,250.00 | 42,250.00 | -1.05% | 64,022 |
| Oct 13, 2026 | 42,100.00 | 43,250.00 | 41,100.00 | 42,700.00 | 42,700.00 | -2.29% | 88,472 |
| Oct 12, 2026 | 45,100.00 | 46,100.00 | 43,350.00 | 43,700.00 | 43,700.00 | -4.69% | 69,161 |
| Oct 8, 2026 | 47,400.00 | 47,600.00 | 45,500.00 | 45,850.00 | 45,850.00 | -3.37% | 73,085 |
| Oct 7, 2026 | 48,350.00 | 48,750.00 | 46,950.00 | 47,450.00 | 47,450.00 | -1.76% | 37,287 |
| Oct 6, 2026 | 49,700.00 | 49,700.00 | 46,900.00 | 48,300.00 | 48,300.00 | 1.26% | 84,291 |
| Oct 2, 2026 | 47,300.00 | 49,000.00 | 47,150.00 | 47,700.00 | 47,700.00 | -1.55% | 59,466 |
| Oct 1, 2026 | 48,300.00 | 49,000.00 | 47,700.00 | 48,450.00 | 48,450.00 | 0.94% | 39,224 |
| Sep 30, 2026 | 48,800.00 | 50,000.00 | 47,750.00 | 48,000.00 | 48,000.00 | 0.42% | 39,570 |
| Sep 29, 2026 | 48,200.00 | 48,750.00 | 46,900.00 | 47,800.00 | 47,800.00 | -0.83% | 59,850 |
| Sep 28, 2026 | 48,900.00 | 49,950.00 | 47,450.00 | 48,200.00 | 48,200.00 | -1.43% | 78,911 |
| Sep 23, 2026 | 52,600.00 | 53,100.00 | 48,300.00 | 48,900.00 | 48,900.00 | -6.86% | 218,773 |
| Sep 22, 2026 | 54,700.00 | 56,100.00 | 52,100.00 | 52,500.00 | 52,500.00 | -2.05% | 87,529 |
| Sep 21, 2026 | 54,100.00 | 55,300.00 | 51,700.00 | 53,600.00 | 53,600.00 | -1.47% | 76,922 |
| Sep 18, 2026 | 54,500.00 | 56,600.00 | 53,900.00 | 54,400.00 | 54,400.00 | 0.74% | 52,737 |
| Sep 17, 2026 | 54,000.00 | 56,400.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.31% | 92,448 |
| Sep 16, 2026 | 55,000.00 | 56,200.00 | 52,500.00 | 53,300.00 | 53,300.00 | -3.62% | 163,851 |
| Sep 15, 2026 | 58,600.00 | 61,500.00 | 54,500.00 | 55,300.00 | 55,300.00 | -5.79% | 133,853 |
| Sep 14, 2026 | 59,300.00 | 60,800.00 | 57,800.00 | 58,700.00 | 58,700.00 | -4.08% | 128,476 |
| Sep 11, 2026 | 56,800.00 | 62,400.00 | 56,800.00 | 61,200.00 | 61,200.00 | 3.90% | 191,526 |
| Sep 10, 2026 | 57,000.00 | 60,800.00 | 55,300.00 | 58,900.00 | 58,900.00 | 2.08% | 138,687 |
| Sep 9, 2026 | 54,600.00 | 59,100.00 | 54,500.00 | 57,700.00 | 57,700.00 | 7.25% | 193,894 |
| Sep 8, 2026 | 54,000.00 | 55,600.00 | 51,500.00 | 53,800.00 | 53,800.00 | -0.55% | 115,058 |
| Sep 7, 2026 | 56,100.00 | 56,700.00 | 53,800.00 | 54,100.00 | 54,100.00 | -3.57% | 97,686 |
| Sep 4, 2026 | 54,400.00 | 58,900.00 | 53,000.00 | 56,100.00 | 56,100.00 | 5.06% | 193,622 |
| Sep 3, 2026 | 55,000.00 | 55,700.00 | 52,400.00 | 53,400.00 | 53,400.00 | -1.84% | 93,454 |
| Sep 2, 2026 | 50,300.00 | 56,100.00 | 49,150.00 | 54,400.00 | 54,400.00 | 4.62% | 250,839 |
| Sep 1, 2026 | 55,500.00 | 55,500.00 | 50,900.00 | 52,000.00 | 52,000.00 | -6.31% | 348,126 |