SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 34,500
-3,350 (-8.85%)
Oct 23, 2026, 3:30 PM KST
SGC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 36,950.00 | 37,900.00 | 33,300.00 | 34,500.00 | 34,500.00 | -8.85% | 209,659 |
| 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 |
| Aug 31, 2026 | 59,800.00 | 62,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | -11.62% | 242,494 |
| Aug 28, 2026 | 62,300.00 | 67,700.00 | 59,600.00 | 62,800.00 | 62,800.00 | 0.32% | 163,950 |
| Aug 27, 2026 | 63,900.00 | 64,300.00 | 60,700.00 | 62,600.00 | 62,600.00 | -2.80% | 122,851 |
| Aug 26, 2026 | 63,800.00 | 65,500.00 | 61,800.00 | 64,400.00 | 64,400.00 | 0.94% | 121,442 |
| 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 |