Seoul City Gas Co., Ltd. (KRX:017390)
South Korea · Delayed Price · Currency is KRW 66,900
+2,200 (3.40%)
At close: Dec 3, 2025
Seoul City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 64,800.00 | 67,100.00 | 64,500.00 | 66,900.00 | 66,900.00 | 3.40% | 13,186 |
| Dec 2, 2025 | 64,000.00 | 64,900.00 | 64,000.00 | 64,700.00 | 64,700.00 | 1.25% | 3,283 |
| Dec 1, 2025 | 64,900.00 | 65,300.00 | 63,800.00 | 63,900.00 | 63,900.00 | -1.39% | 8,308 |
| Nov 28, 2025 | 64,000.00 | 64,800.00 | 63,400.00 | 64,800.00 | 64,800.00 | 2.05% | 8,043 |
| Nov 27, 2025 | 64,800.00 | 64,800.00 | 63,300.00 | 63,500.00 | 63,500.00 | -1.24% | 15,928 |
| Nov 26, 2025 | 64,400.00 | 64,700.00 | 63,700.00 | 64,300.00 | 64,300.00 | -0.16% | 14,283 |
| Nov 25, 2025 | 64,600.00 | 65,500.00 | 64,200.00 | 64,400.00 | 64,400.00 | -0.62% | 7,920 |
| Nov 24, 2025 | 65,100.00 | 65,900.00 | 64,400.00 | 64,800.00 | 64,800.00 | -0.77% | 11,965 |
| Nov 21, 2025 | 65,100.00 | 65,500.00 | 64,300.00 | 65,300.00 | 65,300.00 | -0.91% | 8,843 |
| Nov 20, 2025 | 66,200.00 | 66,300.00 | 65,300.00 | 65,900.00 | 65,900.00 | 0.76% | 5,809 |
| Nov 19, 2025 | 65,500.00 | 66,000.00 | 64,700.00 | 65,400.00 | 65,400.00 | - | 7,499 |
| Nov 18, 2025 | 66,000.00 | 66,600.00 | 64,800.00 | 65,400.00 | 65,400.00 | -0.91% | 11,464 |
| Nov 17, 2025 | 68,700.00 | 68,700.00 | 66,000.00 | 66,000.00 | 66,000.00 | -3.23% | 18,127 |
| Nov 14, 2025 | 68,000.00 | 69,900.00 | 67,800.00 | 68,200.00 | 68,200.00 | -2.01% | 24,369 |
| Nov 13, 2025 | 68,700.00 | 70,000.00 | 68,400.00 | 69,600.00 | 69,600.00 | 1.75% | 26,991 |
| Nov 12, 2025 | 67,100.00 | 68,800.00 | 66,600.00 | 68,400.00 | 68,400.00 | 2.24% | 19,735 |
| Nov 11, 2025 | 66,900.00 | 67,300.00 | 65,800.00 | 66,900.00 | 66,900.00 | - | 11,901 |
| Nov 10, 2025 | 64,700.00 | 67,000.00 | 64,200.00 | 66,900.00 | 66,900.00 | 4.53% | 31,200 |
| Nov 7, 2025 | 64,600.00 | 64,700.00 | 63,000.00 | 64,000.00 | 64,000.00 | -0.93% | 12,518 |
| Nov 6, 2025 | 62,200.00 | 64,800.00 | 62,200.00 | 64,600.00 | 64,600.00 | 4.19% | 19,960 |
| Nov 5, 2025 | 61,900.00 | 62,700.00 | 61,100.00 | 62,000.00 | 62,000.00 | -0.96% | 13,109 |
| Nov 4, 2025 | 62,500.00 | 63,000.00 | 62,100.00 | 62,600.00 | 62,600.00 | 0.16% | 5,443 |
| Nov 3, 2025 | 63,100.00 | 63,500.00 | 62,300.00 | 62,500.00 | 62,500.00 | -0.95% | 7,810 |
| Oct 31, 2025 | 63,500.00 | 63,900.00 | 63,000.00 | 63,100.00 | 63,100.00 | -0.63% | 7,115 |
| Oct 30, 2025 | 63,700.00 | 63,900.00 | 63,000.00 | 63,500.00 | 63,500.00 | -0.63% | 9,060 |
| Oct 29, 2025 | 63,800.00 | 64,400.00 | 63,200.00 | 63,900.00 | 63,900.00 | 0.16% | 7,828 |
| Oct 28, 2025 | 63,900.00 | 64,100.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.31% | 4,728 |
| Oct 27, 2025 | 63,900.00 | 64,600.00 | 63,600.00 | 64,000.00 | 64,000.00 | - | 6,856 |
| Oct 24, 2025 | 63,300.00 | 64,300.00 | 63,300.00 | 64,000.00 | 64,000.00 | 0.95% | 6,999 |
| Oct 23, 2025 | 64,300.00 | 64,300.00 | 63,100.00 | 63,400.00 | 63,400.00 | -1.40% | 3,936 |
| Oct 22, 2025 | 63,300.00 | 64,400.00 | 62,800.00 | 64,300.00 | 64,300.00 | 1.58% | 9,517 |
| Oct 21, 2025 | 64,000.00 | 64,200.00 | 63,000.00 | 63,300.00 | 63,300.00 | -0.47% | 7,621 |
| Oct 20, 2025 | 62,600.00 | 63,600.00 | 61,900.00 | 63,600.00 | 63,600.00 | 1.60% | 10,103 |
| Oct 17, 2025 | 62,400.00 | 62,900.00 | 61,900.00 | 62,600.00 | 62,600.00 | -0.48% | 6,519 |
| Oct 16, 2025 | 62,700.00 | 63,200.00 | 62,400.00 | 62,900.00 | 62,900.00 | 0.80% | 5,426 |
| Oct 15, 2025 | 60,900.00 | 62,600.00 | 60,900.00 | 62,400.00 | 62,400.00 | 2.46% | 6,819 |
| Oct 14, 2025 | 61,400.00 | 61,800.00 | 60,900.00 | 60,900.00 | 60,900.00 | -0.65% | 6,499 |
| Oct 13, 2025 | 61,700.00 | 62,500.00 | 61,200.00 | 61,300.00 | 61,300.00 | -1.61% | 9,730 |
| Oct 10, 2025 | 62,300.00 | 63,100.00 | 62,000.00 | 62,300.00 | 62,300.00 | -1.11% | 6,893 |
| Oct 2, 2025 | 62,900.00 | 63,600.00 | 62,900.00 | 63,000.00 | 63,000.00 | 0.16% | 6,359 |
| Oct 1, 2025 | 62,200.00 | 62,900.00 | 62,100.00 | 62,900.00 | 62,900.00 | 1.13% | 7,329 |
| Sep 30, 2025 | 62,200.00 | 62,600.00 | 61,700.00 | 62,200.00 | 62,200.00 | - | 3,646 |
| Sep 29, 2025 | 61,500.00 | 62,400.00 | 61,400.00 | 62,200.00 | 62,200.00 | 1.14% | 3,946 |
| Sep 26, 2025 | 61,600.00 | 62,100.00 | 61,100.00 | 61,500.00 | 61,500.00 | -0.16% | 6,006 |
| 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% | 8,074 |
| Sep 23, 2025 | 63,200.00 | 63,700.00 | 62,500.00 | 62,900.00 | 62,900.00 | -0.47% | 8,578 |
| Sep 22, 2025 | 62,900.00 | 63,500.00 | 62,600.00 | 63,200.00 | 63,200.00 | 1.61% | 9,691 |
| Sep 19, 2025 | 62,600.00 | 62,900.00 | 61,500.00 | 62,200.00 | 62,200.00 | -1.27% | 8,585 |
| Sep 18, 2025 | 62,500.00 | 63,300.00 | 62,500.00 | 63,000.00 | 63,000.00 | 0.48% | 7,464 |