Seoul City Gas Co., Ltd. (KRX:017390)
South Korea · Delayed Price · Currency is KRW 65,600
-400 (-0.61%)
Feb 5, 2026, 3:30 PM KST
Seoul City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 65,800.00 | 66,700.00 | 64,900.00 | 65,600.00 | 65,600.00 | -0.61% | 7,186 |
| Feb 4, 2026 | 64,900.00 | 66,700.00 | 64,500.00 | 66,000.00 | 66,000.00 | 2.01% | 9,991 |
| Feb 3, 2026 | 64,300.00 | 65,000.00 | 63,900.00 | 64,700.00 | 64,700.00 | 0.62% | 9,070 |
| Feb 2, 2026 | 66,700.00 | 66,700.00 | 63,600.00 | 64,300.00 | 64,300.00 | -2.87% | 10,854 |
| Jan 30, 2026 | 66,100.00 | 67,100.00 | 65,100.00 | 66,200.00 | 66,200.00 | 0.15% | 16,623 |
| Jan 29, 2026 | 64,100.00 | 66,400.00 | 63,000.00 | 66,100.00 | 66,100.00 | 2.64% | 15,597 |
| Jan 28, 2026 | 65,000.00 | 65,000.00 | 64,000.00 | 64,400.00 | 64,400.00 | -0.31% | 8,347 |
| Jan 27, 2026 | 64,700.00 | 65,300.00 | 64,200.00 | 64,600.00 | 64,600.00 | -0.77% | 9,227 |
| Jan 26, 2026 | 65,200.00 | 65,900.00 | 64,300.00 | 65,100.00 | 65,100.00 | -0.15% | 14,824 |
| Jan 23, 2026 | 63,900.00 | 65,200.00 | 63,600.00 | 65,200.00 | 65,200.00 | 1.88% | 13,782 |
| Jan 22, 2026 | 64,100.00 | 64,500.00 | 62,700.00 | 64,000.00 | 64,000.00 | 2.56% | 16,400 |
| Jan 21, 2026 | 67,200.00 | 67,500.00 | 62,100.00 | 62,400.00 | 62,400.00 | 0.65% | 45,654 |
| Jan 20, 2026 | 60,900.00 | 62,600.00 | 60,800.00 | 62,000.00 | 62,000.00 | 1.64% | 9,024 |
| Jan 19, 2026 | 61,500.00 | 61,600.00 | 60,800.00 | 61,000.00 | 61,000.00 | -0.65% | 4,109 |
| Jan 16, 2026 | 61,600.00 | 61,900.00 | 60,600.00 | 61,400.00 | 61,400.00 | -0.32% | 4,142 |
| Jan 15, 2026 | 61,400.00 | 61,700.00 | 61,000.00 | 61,600.00 | 61,600.00 | 0.16% | 3,864 |
| Jan 14, 2026 | 60,800.00 | 61,800.00 | 60,800.00 | 61,500.00 | 61,500.00 | 1.32% | 3,432 |
| Jan 13, 2026 | 61,000.00 | 61,400.00 | 60,300.00 | 60,700.00 | 60,700.00 | -0.16% | 5,106 |
| Jan 12, 2026 | 61,000.00 | 61,400.00 | 60,800.00 | 60,800.00 | 60,800.00 | 0.16% | 3,202 |
| Jan 9, 2026 | 61,300.00 | 61,300.00 | 60,600.00 | 60,700.00 | 60,700.00 | - | 4,949 |
| Jan 8, 2026 | 61,200.00 | 61,500.00 | 60,500.00 | 60,700.00 | 60,700.00 | 0.17% | 5,354 |
| Jan 7, 2026 | 61,200.00 | 61,200.00 | 60,400.00 | 60,600.00 | 60,600.00 | -0.82% | 7,361 |
| Jan 6, 2026 | 61,600.00 | 61,600.00 | 60,800.00 | 61,100.00 | 61,100.00 | 0.33% | 6,613 |
| Jan 5, 2026 | 61,300.00 | 61,400.00 | 60,700.00 | 60,900.00 | 60,900.00 | -0.16% | 7,228 |
| Jan 2, 2026 | 62,600.00 | 62,600.00 | 60,800.00 | 61,000.00 | 61,000.00 | -2.71% | 9,597 |
| Dec 30, 2025 | 64,000.00 | 64,100.00 | 62,500.00 | 62,700.00 | 62,700.00 | -1.72% | 7,497 |
| Dec 29, 2025 | 65,700.00 | 65,700.00 | 63,400.00 | 63,800.00 | 63,800.00 | -2.89% | 13,271 |
| Dec 26, 2025 | 66,600.00 | 66,600.00 | 65,400.00 | 65,700.00 | 63,200.00 | -1.35% | 18,764 |
| Dec 24, 2025 | 66,500.00 | 66,900.00 | 66,000.00 | 66,600.00 | 64,065.75 | -0.15% | 11,137 |
| Dec 23, 2025 | 66,000.00 | 66,900.00 | 65,700.00 | 66,700.00 | 64,161.95 | 1.37% | 11,468 |
| Dec 22, 2025 | 65,800.00 | 66,500.00 | 65,700.00 | 65,800.00 | 63,296.19 | -0.30% | 3,796 |
| Dec 19, 2025 | 65,400.00 | 66,200.00 | 65,400.00 | 66,000.00 | 63,488.58 | 0.92% | 5,410 |
| Dec 18, 2025 | 66,600.00 | 66,600.00 | 65,200.00 | 65,400.00 | 62,911.42 | -1.80% | 5,361 |
| Dec 17, 2025 | 65,800.00 | 66,700.00 | 65,300.00 | 66,600.00 | 64,065.75 | 1.37% | 13,393 |
| Dec 16, 2025 | 66,000.00 | 66,700.00 | 65,200.00 | 65,700.00 | 63,200.00 | -0.76% | 4,858 |
| Dec 15, 2025 | 66,700.00 | 67,400.00 | 66,200.00 | 66,200.00 | 63,680.97 | -0.75% | 4,708 |
| Dec 12, 2025 | 66,200.00 | 66,800.00 | 65,900.00 | 66,700.00 | 64,161.95 | 1.21% | 6,617 |
| Dec 11, 2025 | 65,500.00 | 66,300.00 | 65,100.00 | 65,900.00 | 63,392.39 | 1.38% | 4,439 |
| Dec 10, 2025 | 65,500.00 | 65,500.00 | 64,800.00 | 65,000.00 | 62,526.64 | -0.76% | 2,807 |
| Dec 9, 2025 | 65,700.00 | 66,000.00 | 64,700.00 | 65,500.00 | 63,007.61 | -0.30% | 6,067 |
| Dec 8, 2025 | 66,000.00 | 66,300.00 | 65,100.00 | 65,700.00 | 63,200.00 | -1.05% | 5,845 |
| Dec 5, 2025 | 66,500.00 | 66,800.00 | 66,100.00 | 66,400.00 | 63,873.36 | -0.15% | 6,918 |
| Dec 4, 2025 | 66,900.00 | 67,000.00 | 65,700.00 | 66,500.00 | 63,969.56 | -0.60% | 5,284 |
| Dec 3, 2025 | 64,800.00 | 67,100.00 | 64,500.00 | 66,900.00 | 64,354.34 | 3.40% | 13,244 |
| Dec 2, 2025 | 64,000.00 | 64,900.00 | 64,000.00 | 64,700.00 | 62,238.05 | 1.25% | 3,283 |
| Dec 1, 2025 | 64,900.00 | 65,300.00 | 63,800.00 | 63,900.00 | 61,468.49 | -1.39% | 8,308 |
| Nov 28, 2025 | 64,000.00 | 64,800.00 | 63,400.00 | 64,800.00 | 62,334.25 | 2.05% | 8,043 |
| Nov 27, 2025 | 64,800.00 | 64,800.00 | 63,300.00 | 63,500.00 | 61,083.71 | -1.24% | 15,928 |
| Nov 26, 2025 | 64,400.00 | 64,700.00 | 63,700.00 | 64,300.00 | 61,853.27 | -0.16% | 14,387 |
| Nov 25, 2025 | 64,600.00 | 65,500.00 | 64,200.00 | 64,400.00 | 61,949.47 | -0.62% | 7,936 |