Seoul City Gas Co., Ltd. (KRX:017390)
South Korea · Delayed Price · Currency is KRW 60,700
-600 (-0.98%)
At close: Aug 14, 2025, 3:30 PM KST
Seoul City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 68,000.00 | 68,600.00 | 66,900.00 | 67,700.00 | 67,700.00 | -0.73% | 21,616 |
| Jul 16, 2025 | 69,300.00 | 69,300.00 | 67,400.00 | 68,200.00 | 68,200.00 | -1.45% | 36,477 |
| Jul 15, 2025 | 71,500.00 | 71,700.00 | 69,000.00 | 69,200.00 | 69,200.00 | -3.08% | 43,452 |
| Jul 14, 2025 | 71,400.00 | 71,800.00 | 70,100.00 | 71,400.00 | 71,400.00 | 0.71% | 47,076 |
| Jul 11, 2025 | 67,900.00 | 71,400.00 | 67,600.00 | 70,900.00 | 70,900.00 | 4.57% | 101,666 |
| Jul 10, 2025 | 65,100.00 | 69,000.00 | 64,500.00 | 67,800.00 | 67,800.00 | 6.27% | 124,145 |
| Jul 9, 2025 | 60,900.00 | 63,800.00 | 60,400.00 | 63,800.00 | 63,800.00 | 5.45% | 66,308 |
| Jul 8, 2025 | 59,200.00 | 60,700.00 | 59,200.00 | 60,500.00 | 60,500.00 | 1.68% | 14,657 |
| Jul 7, 2025 | 60,600.00 | 60,700.00 | 59,300.00 | 59,500.00 | 59,500.00 | -1.82% | 11,464 |
| Jul 4, 2025 | 60,000.00 | 61,000.00 | 59,500.00 | 60,600.00 | 60,600.00 | 1.00% | 33,113 |
| Jul 3, 2025 | 59,700.00 | 60,300.00 | 59,300.00 | 60,000.00 | 60,000.00 | 0.33% | 11,952 |
| Jul 2, 2025 | 59,700.00 | 59,800.00 | 58,300.00 | 59,800.00 | 59,800.00 | 0.17% | 13,471 |
| Jul 1, 2025 | 57,400.00 | 60,100.00 | 57,400.00 | 59,700.00 | 59,700.00 | 4.19% | 26,614 |
| Jun 30, 2025 | 57,500.00 | 57,700.00 | 57,100.00 | 57,300.00 | 57,300.00 | -0.17% | 5,674 |
| Jun 27, 2025 | 58,600.00 | 58,600.00 | 57,300.00 | 57,400.00 | 57,400.00 | -1.71% | 9,078 |
| Jun 26, 2025 | 58,800.00 | 58,800.00 | 57,300.00 | 58,400.00 | 58,400.00 | -0.34% | 15,669 |
| Jun 25, 2025 | 58,300.00 | 59,000.00 | 58,300.00 | 58,600.00 | 58,600.00 | 0.51% | 10,587 |
| Jun 24, 2025 | 57,700.00 | 58,700.00 | 57,700.00 | 58,300.00 | 58,300.00 | 0.69% | 18,696 |
| Jun 23, 2025 | 60,000.00 | 60,300.00 | 57,700.00 | 57,900.00 | 57,900.00 | -1.70% | 26,459 |
| Jun 20, 2025 | 59,100.00 | 59,200.00 | 58,400.00 | 58,900.00 | 58,900.00 | -0.34% | 8,005 |
| Jun 19, 2025 | 59,700.00 | 59,700.00 | 58,600.00 | 59,100.00 | 59,100.00 | -1.01% | 9,987 |
| Jun 18, 2025 | 60,000.00 | 60,400.00 | 59,400.00 | 59,700.00 | 59,700.00 | -0.67% | 11,893 |
| Jun 17, 2025 | 60,500.00 | 61,200.00 | 59,400.00 | 60,100.00 | 60,100.00 | -0.83% | 22,600 |
| Jun 16, 2025 | 60,300.00 | 60,900.00 | 59,400.00 | 60,600.00 | 60,600.00 | 1.85% | 28,594 |
| Jun 13, 2025 | 59,700.00 | 59,900.00 | 58,300.00 | 59,500.00 | 59,500.00 | -0.34% | 22,095 |
| Jun 12, 2025 | 59,200.00 | 60,100.00 | 59,000.00 | 59,700.00 | 59,700.00 | 0.34% | 14,429 |
| Jun 11, 2025 | 59,200.00 | 59,800.00 | 58,000.00 | 59,500.00 | 59,500.00 | 0.85% | 21,470 |
| Jun 10, 2025 | 60,600.00 | 60,900.00 | 58,800.00 | 59,000.00 | 59,000.00 | -2.64% | 31,518 |
| Jun 9, 2025 | 59,800.00 | 61,500.00 | 59,800.00 | 60,600.00 | 60,600.00 | 1.34% | 32,168 |
| Jun 5, 2025 | 60,800.00 | 61,100.00 | 59,600.00 | 59,800.00 | 59,800.00 | -1.64% | 29,712 |