SGC Energy Co.,Ltd. (KRX:005090)
South Korea · Delayed Price · Currency is KRW 46,750
-1,250 (-2.60%)
Last updated: Jun 5, 2026, 2:22 PM KST
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 48,600.00 | 48,600.00 | 45,850.00 | 48,000.00 | - | - | 37,375 |
| Jun 4, 2026 | 48,700.00 | 50,900.00 | 48,000.00 | 48,000.00 | 48,000.00 | -4.19% | 42,588 |
| Jun 2, 2026 | 53,300.00 | 53,300.00 | 48,300.00 | 50,100.00 | 50,100.00 | -9.57% | 119,500 |
| Jun 1, 2026 | 49,900.00 | 56,000.00 | 46,300.00 | 55,400.00 | 55,400.00 | 10.91% | 173,680 |
| May 29, 2026 | 50,100.00 | 51,000.00 | 48,200.00 | 49,950.00 | 49,950.00 | 0.71% | 77,980 |
| May 28, 2026 | 50,300.00 | 51,600.00 | 47,050.00 | 49,600.00 | 49,600.00 | -1.20% | 72,560 |
| May 27, 2026 | 50,400.00 | 51,700.00 | 49,850.00 | 50,200.00 | 50,200.00 | -2.33% | 68,298 |
| May 26, 2026 | 53,400.00 | 54,100.00 | 50,600.00 | 51,400.00 | 51,400.00 | -0.77% | 79,364 |
| May 22, 2026 | 51,000.00 | 52,700.00 | 50,000.00 | 51,800.00 | 51,800.00 | 5.61% | 100,084 |
| May 21, 2026 | 48,550.00 | 50,400.00 | 47,500.00 | 49,050.00 | 49,050.00 | 2.51% | 143,750 |
| May 20, 2026 | 47,800.00 | 48,950.00 | 45,850.00 | 47,850.00 | 47,850.00 | -2.84% | 105,551 |
| May 19, 2026 | 51,000.00 | 51,000.00 | 47,500.00 | 49,250.00 | 49,250.00 | -1.30% | 71,550 |
| May 18, 2026 | 50,500.00 | 51,000.00 | 46,100.00 | 49,900.00 | 49,900.00 | -4.04% | 89,925 |
| May 15, 2026 | 52,600.00 | 54,400.00 | 50,300.00 | 52,000.00 | 52,000.00 | 1.17% | 169,109 |
| May 14, 2026 | 52,800.00 | 55,700.00 | 51,000.00 | 51,400.00 | 51,400.00 | -1.91% | 127,076 |
| May 13, 2026 | 56,700.00 | 57,300.00 | 52,000.00 | 52,400.00 | 52,400.00 | -7.91% | 138,945 |
| May 12, 2026 | 57,800.00 | 58,000.00 | 54,600.00 | 56,900.00 | 56,900.00 | -1.90% | 118,090 |
| May 11, 2026 | 60,300.00 | 60,400.00 | 56,900.00 | 58,000.00 | 58,000.00 | -6.15% | 163,349 |
| 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% | 199,837 |
| 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% | 267,260 |
| Apr 23, 2026 | 66,000.00 | 69,300.00 | 61,100.00 | 68,600.00 | 68,600.00 | 8.03% | 281,185 |
| Apr 22, 2026 | 57,800.00 | 64,400.00 | 56,000.00 | 63,500.00 | 63,500.00 | 20.27% | 604,095 |
| Apr 21, 2026 | 50,800.00 | 54,000.00 | 50,100.00 | 52,800.00 | 52,800.00 | 3.94% | 138,055 |
| 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% | 64,297 |
| Apr 16, 2026 | 51,600.00 | 53,000.00 | 49,400.00 | 52,300.00 | 52,300.00 | 4.60% | 164,966 |
| 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% | 204,021 |
| Apr 13, 2026 | 56,300.00 | 58,000.00 | 53,700.00 | 56,400.00 | 56,400.00 | -0.88% | 90,639 |
| Apr 10, 2026 | 53,400.00 | 57,100.00 | 52,100.00 | 56,900.00 | 56,900.00 | 10.27% | 104,032 |
| 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% | 209,204 |
| Apr 7, 2026 | 56,000.00 | 56,000.00 | 49,200.00 | 51,500.00 | 51,500.00 | -6.19% | 224,616 |
| Apr 6, 2026 | 58,400.00 | 58,400.00 | 53,600.00 | 54,900.00 | 54,900.00 | -3.35% | 118,904 |
| 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% | 173,102 |
| Apr 1, 2026 | 61,200.00 | 66,300.00 | 57,500.00 | 60,500.00 | 60,500.00 | 5.03% | 213,821 |
| 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% | 147,147 |
| Mar 26, 2026 | 63,900.00 | 68,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 1.61% | 169,511 |
| Mar 25, 2026 | 68,100.00 | 68,300.00 | 60,900.00 | 62,000.00 | 62,000.00 | -2.21% | 129,652 |
| Mar 24, 2026 | 62,700.00 | 65,800.00 | 58,300.00 | 63,400.00 | 63,400.00 | 10.65% | 185,230 |