Seoul City Gas Co., Ltd. (KRX:017390)
South Korea · Delayed Price · Currency is KRW 53,700
-1,600 (-2.89%)
Jun 8, 2026, 3:30 PM KST
Seoul City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 56,000.00 | 56,000.00 | 55,100.00 | 55,300.00 | 55,300.00 | -1.07% | 5,161 |
| Jun 4, 2026 | 56,400.00 | 56,700.00 | 55,800.00 | 55,900.00 | 55,900.00 | -1.58% | 4,193 |
| Jun 2, 2026 | 56,300.00 | 56,900.00 | 55,600.00 | 56,800.00 | 56,800.00 | 0.89% | 3,884 |
| Jun 1, 2026 | 56,500.00 | 56,800.00 | 55,200.00 | 56,300.00 | 56,300.00 | 0.54% | 4,320 |
| May 29, 2026 | 58,400.00 | 58,400.00 | 55,700.00 | 56,000.00 | 56,000.00 | -1.75% | 15,581 |
| May 28, 2026 | 58,600.00 | 58,900.00 | 56,700.00 | 57,000.00 | 57,000.00 | -3.06% | 14,853 |
| May 27, 2026 | 60,200.00 | 60,200.00 | 58,700.00 | 58,800.00 | 58,800.00 | -1.84% | 8,309 |
| May 26, 2026 | 60,600.00 | 60,700.00 | 59,600.00 | 59,900.00 | 59,900.00 | -1.16% | 4,596 |
| May 22, 2026 | 60,100.00 | 60,800.00 | 59,900.00 | 60,600.00 | 60,600.00 | 1.00% | 2,674 |
| May 21, 2026 | 59,900.00 | 60,500.00 | 59,600.00 | 60,000.00 | 60,000.00 | 0.33% | 7,292 |
| May 20, 2026 | 60,700.00 | 61,200.00 | 59,300.00 | 59,800.00 | 59,800.00 | -1.64% | 12,029 |
| May 19, 2026 | 61,100.00 | 61,900.00 | 60,200.00 | 60,800.00 | 60,800.00 | -0.49% | 19,304 |
| May 18, 2026 | 61,700.00 | 62,100.00 | 60,400.00 | 61,100.00 | 61,100.00 | -3.02% | 10,715 |
| May 15, 2026 | 61,900.00 | 64,000.00 | 58,700.00 | 63,000.00 | 63,000.00 | 2.27% | 17,844 |
| May 14, 2026 | 60,800.00 | 61,800.00 | 60,800.00 | 61,600.00 | 61,600.00 | 0.98% | 2,713 |
| May 13, 2026 | 61,800.00 | 61,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | -0.81% | 6,363 |
| May 12, 2026 | 62,400.00 | 62,500.00 | 61,200.00 | 61,500.00 | 61,500.00 | -1.60% | 13,233 |
| May 11, 2026 | 63,000.00 | 63,000.00 | 62,300.00 | 62,500.00 | 62,500.00 | -0.95% | 7,477 |
| May 8, 2026 | 63,200.00 | 63,200.00 | 62,600.00 | 63,100.00 | 63,100.00 | -0.16% | 6,806 |
| May 7, 2026 | 63,100.00 | 63,500.00 | 62,900.00 | 63,200.00 | 63,200.00 | 0.16% | 7,297 |
| May 6, 2026 | 64,100.00 | 64,200.00 | 62,500.00 | 63,100.00 | 63,100.00 | -1.87% | 16,897 |
| May 4, 2026 | 65,500.00 | 65,600.00 | 64,000.00 | 64,300.00 | 64,300.00 | -1.68% | 10,105 |
| Apr 30, 2026 | 65,000.00 | 65,400.00 | 63,700.00 | 65,400.00 | 65,400.00 | 1.08% | 9,231 |
| Apr 29, 2026 | 63,700.00 | 64,900.00 | 63,700.00 | 64,700.00 | 64,700.00 | 1.57% | 6,701 |
| Apr 28, 2026 | 63,600.00 | 64,000.00 | 63,400.00 | 63,700.00 | 63,700.00 | 0.31% | 5,269 |
| Apr 27, 2026 | 63,200.00 | 63,500.00 | 62,900.00 | 63,500.00 | 63,500.00 | 0.95% | 6,084 |
| Apr 24, 2026 | 63,100.00 | 63,500.00 | 62,100.00 | 62,900.00 | 62,900.00 | - | 10,924 |
| Apr 23, 2026 | 62,700.00 | 63,100.00 | 62,500.00 | 62,900.00 | 62,900.00 | 0.48% | 4,131 |
| Apr 22, 2026 | 63,100.00 | 63,100.00 | 62,300.00 | 62,600.00 | 62,600.00 | -0.63% | 5,585 |
| Apr 21, 2026 | 63,100.00 | 63,200.00 | 62,800.00 | 63,000.00 | 63,000.00 | -0.16% | 5,384 |
| Apr 20, 2026 | 63,200.00 | 63,900.00 | 62,900.00 | 63,100.00 | 63,100.00 | -0.63% | 3,074 |
| Apr 17, 2026 | 63,000.00 | 63,600.00 | 62,600.00 | 63,500.00 | 63,500.00 | 0.79% | 5,379 |
| Apr 16, 2026 | 63,300.00 | 63,600.00 | 62,700.00 | 63,000.00 | 63,000.00 | 0.32% | 4,263 |
| Apr 15, 2026 | 63,200.00 | 63,500.00 | 62,700.00 | 62,800.00 | 62,800.00 | - | 4,605 |
| Apr 14, 2026 | 62,700.00 | 63,200.00 | 62,200.00 | 62,800.00 | 62,800.00 | 0.48% | 5,386 |
| Apr 13, 2026 | 61,600.00 | 62,700.00 | 61,600.00 | 62,500.00 | 62,500.00 | 0.81% | 4,522 |
| Apr 10, 2026 | 62,000.00 | 62,200.00 | 61,600.00 | 62,000.00 | 62,000.00 | 0.32% | 6,520 |
| Apr 9, 2026 | 62,200.00 | 62,200.00 | 61,200.00 | 61,800.00 | 61,800.00 | -0.32% | 3,702 |
| Apr 8, 2026 | 61,800.00 | 65,500.00 | 61,200.00 | 62,000.00 | 62,000.00 | 1.47% | 10,825 |
| Apr 7, 2026 | 62,100.00 | 62,500.00 | 60,600.00 | 61,100.00 | 61,100.00 | -1.45% | 11,006 |
| Apr 6, 2026 | 62,700.00 | 62,900.00 | 61,700.00 | 62,000.00 | 62,000.00 | -0.64% | 4,809 |
| Apr 3, 2026 | 62,500.00 | 63,000.00 | 62,100.00 | 62,400.00 | 62,400.00 | 1.30% | 4,183 |
| Apr 2, 2026 | 63,500.00 | 64,800.00 | 61,000.00 | 61,600.00 | 61,600.00 | -2.69% | 8,539 |
| Apr 1, 2026 | 62,900.00 | 63,600.00 | 62,400.00 | 63,300.00 | 63,300.00 | 2.10% | 7,402 |
| Mar 31, 2026 | 63,200.00 | 64,600.00 | 62,000.00 | 62,000.00 | 62,000.00 | -3.13% | 8,653 |
| Mar 30, 2026 | 64,500.00 | 64,600.00 | 63,400.00 | 64,000.00 | 64,000.00 | -1.69% | 8,494 |
| Mar 27, 2026 | 65,800.00 | 65,800.00 | 63,200.00 | 65,100.00 | 65,100.00 | -1.96% | 10,440 |
| Mar 26, 2026 | 66,900.00 | 66,900.00 | 66,100.00 | 66,400.00 | 66,400.00 | -1.04% | 8,913 |
| Mar 25, 2026 | 67,000.00 | 67,600.00 | 66,600.00 | 67,100.00 | 67,100.00 | 1.21% | 9,502 |
| Mar 24, 2026 | 66,200.00 | 66,900.00 | 65,600.00 | 66,300.00 | 66,300.00 | -0.15% | 13,462 |