Seoul City Gas Co., Ltd. (KRX:017390)
South Korea · Delayed Price · Currency is KRW 62,200
+700 (1.14%)
At close: Sep 29, 2025
Seoul City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61,600.00 | 62,100.00 | 61,100.00 | 61,500.00 | 61,500.00 | -0.16% | 5,943 |
| Sep 25, 2025 | 62,300.00 | 62,300.00 | 61,300.00 | 61,600.00 | 61,600.00 | -0.96% | 5,631 |
| Sep 24, 2025 | 62,900.00 | 63,000.00 | 62,200.00 | 62,200.00 | 62,200.00 | -1.11% | 8,247 |
| Sep 23, 2025 | 63,200.00 | 63,700.00 | 62,500.00 | 62,900.00 | 62,900.00 | -0.47% | 8,585 |
| Sep 22, 2025 | 62,900.00 | 63,500.00 | 62,600.00 | 63,200.00 | 63,200.00 | 1.61% | 9,726 |
| Sep 19, 2025 | 62,600.00 | 62,900.00 | 61,500.00 | 62,200.00 | 62,200.00 | -1.27% | 8,691 |
| Sep 18, 2025 | 62,500.00 | 63,300.00 | 62,500.00 | 63,000.00 | 63,000.00 | 0.48% | 7,464 |
| Sep 17, 2025 | 62,900.00 | 63,200.00 | 62,500.00 | 62,700.00 | 62,700.00 | -0.16% | 5,032 |
| Sep 16, 2025 | 64,400.00 | 64,400.00 | 62,800.00 | 62,800.00 | 62,800.00 | -1.88% | 11,356 |
| Sep 15, 2025 | 63,900.00 | 64,200.00 | 63,400.00 | 64,000.00 | 64,000.00 | 0.16% | 7,609 |
| Sep 12, 2025 | 63,100.00 | 64,100.00 | 63,100.00 | 63,900.00 | 63,900.00 | 0.79% | 12,376 |
| Sep 11, 2025 | 63,800.00 | 63,800.00 | 63,000.00 | 63,400.00 | 63,400.00 | -0.16% | 4,534 |
| Sep 10, 2025 | 63,000.00 | 63,700.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.79% | 9,511 |
| Sep 9, 2025 | 62,700.00 | 63,100.00 | 62,400.00 | 63,000.00 | 63,000.00 | 0.64% | 5,428 |
| Sep 8, 2025 | 62,000.00 | 62,900.00 | 61,700.00 | 62,600.00 | 62,600.00 | 0.97% | 3,654 |
| Sep 5, 2025 | 62,100.00 | 62,400.00 | 61,900.00 | 62,000.00 | 62,000.00 | - | 2,654 |
| Sep 4, 2025 | 62,600.00 | 63,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -1.12% | 5,094 |
| Sep 3, 2025 | 62,400.00 | 62,900.00 | 62,300.00 | 62,700.00 | 62,700.00 | 0.48% | 5,062 |
| Sep 2, 2025 | 62,000.00 | 62,700.00 | 62,000.00 | 62,400.00 | 62,400.00 | 0.32% | 5,408 |
| Sep 1, 2025 | 61,800.00 | 63,300.00 | 61,600.00 | 62,200.00 | 62,200.00 | 0.65% | 9,501 |
| Aug 29, 2025 | 61,300.00 | 62,600.00 | 61,100.00 | 61,800.00 | 61,800.00 | 0.82% | 9,281 |
| Aug 28, 2025 | 61,000.00 | 61,700.00 | 60,300.00 | 61,300.00 | 61,300.00 | 0.49% | 6,072 |
| Aug 27, 2025 | 61,900.00 | 61,900.00 | 60,800.00 | 61,000.00 | 61,000.00 | -1.45% | 7,130 |
| Aug 26, 2025 | 62,200.00 | 62,400.00 | 61,500.00 | 61,900.00 | 61,900.00 | -0.32% | 6,056 |
| Aug 25, 2025 | 61,300.00 | 62,100.00 | 61,000.00 | 62,100.00 | 62,100.00 | 1.64% | 8,004 |
| Aug 22, 2025 | 60,500.00 | 61,500.00 | 60,500.00 | 61,100.00 | 61,100.00 | 1.33% | 6,377 |
| Aug 21, 2025 | 60,200.00 | 60,600.00 | 60,000.00 | 60,300.00 | 60,300.00 | 0.17% | 4,476 |
| Aug 20, 2025 | 60,200.00 | 60,200.00 | 58,700.00 | 60,200.00 | 60,200.00 | -0.17% | 12,303 |
| Aug 19, 2025 | 61,000.00 | 61,300.00 | 60,200.00 | 60,300.00 | 60,300.00 | -1.15% | 7,624 |
| Aug 18, 2025 | 60,900.00 | 61,100.00 | 60,200.00 | 61,000.00 | 61,000.00 | 0.49% | 10,689 |
| Aug 14, 2025 | 61,300.00 | 61,900.00 | 60,500.00 | 60,700.00 | 60,700.00 | -0.98% | 6,526 |
| Aug 13, 2025 | 61,900.00 | 62,200.00 | 60,900.00 | 61,300.00 | 61,300.00 | -0.97% | 8,542 |
| Aug 12, 2025 | 61,400.00 | 62,200.00 | 61,300.00 | 61,900.00 | 61,900.00 | 0.65% | 8,912 |
| Aug 11, 2025 | 63,200.00 | 63,200.00 | 61,200.00 | 61,500.00 | 61,500.00 | -1.76% | 10,066 |
| Aug 8, 2025 | 63,000.00 | 63,100.00 | 62,400.00 | 62,600.00 | 62,600.00 | -0.48% | 6,187 |
| Aug 7, 2025 | 62,500.00 | 63,100.00 | 62,500.00 | 62,900.00 | 62,900.00 | 0.32% | 6,672 |
| Aug 6, 2025 | 63,300.00 | 63,400.00 | 62,300.00 | 62,700.00 | 62,700.00 | -1.10% | 8,157 |
| Aug 5, 2025 | 63,500.00 | 64,000.00 | 62,800.00 | 63,400.00 | 63,400.00 | 1.12% | 20,261 |
| Aug 4, 2025 | 60,000.00 | 63,000.00 | 60,000.00 | 62,700.00 | 62,700.00 | 4.50% | 19,219 |
| Aug 1, 2025 | 62,200.00 | 62,200.00 | 60,000.00 | 60,000.00 | 60,000.00 | -3.54% | 24,269 |
| Jul 31, 2025 | 62,800.00 | 63,200.00 | 61,800.00 | 62,200.00 | 62,200.00 | -0.80% | 12,822 |
| Jul 30, 2025 | 63,200.00 | 63,700.00 | 62,700.00 | 62,700.00 | 62,700.00 | -0.79% | 8,749 |
| Jul 29, 2025 | 63,700.00 | 64,400.00 | 62,200.00 | 63,200.00 | 63,200.00 | -0.94% | 22,858 |
| Jul 28, 2025 | 64,000.00 | 64,500.00 | 62,900.00 | 63,800.00 | 63,800.00 | 1.27% | 24,003 |
| Jul 25, 2025 | 62,700.00 | 63,500.00 | 62,500.00 | 63,000.00 | 63,000.00 | -0.32% | 15,656 |
| Jul 24, 2025 | 64,200.00 | 64,800.00 | 62,700.00 | 63,200.00 | 63,200.00 | -1.56% | 21,164 |
| Jul 23, 2025 | 64,300.00 | 65,100.00 | 63,900.00 | 64,200.00 | 64,200.00 | 0.31% | 18,083 |
| Jul 22, 2025 | 65,100.00 | 65,600.00 | 64,000.00 | 64,000.00 | 64,000.00 | -1.23% | 18,147 |
| Jul 21, 2025 | 64,600.00 | 65,400.00 | 64,100.00 | 64,800.00 | 64,800.00 | -0.31% | 18,718 |
| Jul 18, 2025 | 67,700.00 | 67,700.00 | 64,300.00 | 65,000.00 | 65,000.00 | -3.99% | 52,540 |