Seoul City Gas Co., Ltd. (KRX:017390)
South Korea · Delayed Price · Currency is KRW 55,400
+400 (0.73%)
At close: Aug 7, 2026
Seoul City Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 55,300.00 | 55,700.00 | 54,700.00 | 55,400.00 | 55,400.00 | 0.73% | 2,516 |
| Aug 6, 2026 | 54,400.00 | 55,100.00 | 54,200.00 | 55,000.00 | 55,000.00 | 0.92% | 2,194 |
| Aug 5, 2026 | 54,700.00 | 54,800.00 | 54,100.00 | 54,500.00 | 54,500.00 | 0.55% | 3,645 |
| Aug 4, 2026 | 53,700.00 | 54,400.00 | 53,600.00 | 54,200.00 | 54,200.00 | 1.31% | 4,916 |
| Aug 3, 2026 | 53,700.00 | 54,100.00 | 52,900.00 | 53,500.00 | 53,500.00 | -0.37% | 6,077 |
| Jul 31, 2026 | 53,700.00 | 53,800.00 | 52,900.00 | 53,700.00 | 53,700.00 | 1.32% | 4,060 |
| Jul 30, 2026 | 52,000.00 | 53,600.00 | 51,800.00 | 53,000.00 | 53,000.00 | 1.92% | 3,463 |
| Jul 29, 2026 | 53,500.00 | 54,200.00 | 51,800.00 | 52,000.00 | 52,000.00 | -2.44% | 12,031 |
| Jul 28, 2026 | 54,600.00 | 54,600.00 | 52,900.00 | 53,300.00 | 53,300.00 | -2.38% | 3,235 |
| Jul 27, 2026 | 55,500.00 | 56,000.00 | 54,500.00 | 54,600.00 | 54,600.00 | -1.62% | 3,602 |
| Jul 24, 2026 | 55,900.00 | 56,600.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.54% | 4,828 |
| Jul 23, 2026 | 55,300.00 | 55,900.00 | 55,000.00 | 55,800.00 | 55,800.00 | 1.27% | 1,674 |
| Jul 22, 2026 | 55,500.00 | 55,500.00 | 54,600.00 | 55,100.00 | 55,100.00 | 0.73% | 1,712 |
| Jul 21, 2026 | 55,000.00 | 55,800.00 | 54,400.00 | 54,700.00 | 54,700.00 | -0.36% | 3,889 |
| Jul 20, 2026 | 55,600.00 | 55,900.00 | 54,500.00 | 54,900.00 | 54,900.00 | -1.61% | 4,448 |
| Jul 16, 2026 | 55,300.00 | 56,000.00 | 55,000.00 | 55,800.00 | 55,800.00 | 0.90% | 3,595 |
| Jul 15, 2026 | 55,300.00 | 55,800.00 | 54,800.00 | 55,300.00 | 55,300.00 | 0.55% | 4,741 |
| Jul 14, 2026 | 55,000.00 | 55,400.00 | 54,300.00 | 55,000.00 | 55,000.00 | -0.72% | 3,742 |
| Jul 13, 2026 | 55,500.00 | 56,300.00 | 54,800.00 | 55,400.00 | 55,400.00 | - | 6,084 |
| Jul 10, 2026 | 55,300.00 | 56,000.00 | 54,900.00 | 55,400.00 | 55,400.00 | 1.65% | 2,527 |
| Jul 9, 2026 | 55,900.00 | 56,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | -2.50% | 9,239 |
| Jul 8, 2026 | 55,900.00 | 56,900.00 | 55,000.00 | 55,900.00 | 55,900.00 | -0.36% | 7,379 |
| Jul 7, 2026 | 56,500.00 | 56,600.00 | 55,000.00 | 56,100.00 | 56,100.00 | -0.36% | 3,835 |
| Jul 6, 2026 | 54,600.00 | 56,900.00 | 54,600.00 | 56,300.00 | 56,300.00 | 3.11% | 5,568 |
| Jul 3, 2026 | 55,400.00 | 55,400.00 | 53,400.00 | 54,600.00 | 54,600.00 | 1.11% | 4,935 |
| Jul 2, 2026 | 53,100.00 | 54,700.00 | 53,100.00 | 54,000.00 | 54,000.00 | 0.19% | 2,676 |
| Jul 1, 2026 | 53,500.00 | 54,300.00 | 53,400.00 | 53,900.00 | 53,900.00 | 1.13% | 2,277 |
| Jun 30, 2026 | 54,700.00 | 54,900.00 | 53,000.00 | 53,300.00 | 53,300.00 | -2.56% | 4,162 |
| Jun 29, 2026 | 52,900.00 | 55,000.00 | 52,100.00 | 54,700.00 | 54,700.00 | 4.39% | 7,408 |
| Jun 26, 2026 | 52,400.00 | 53,300.00 | 51,800.00 | 52,400.00 | 52,400.00 | 0.38% | 5,469 |
| Jun 25, 2026 | 52,700.00 | 53,600.00 | 52,200.00 | 52,200.00 | 52,200.00 | -0.38% | 4,006 |
| Jun 24, 2026 | 53,400.00 | 53,400.00 | 52,200.00 | 52,400.00 | 52,400.00 | -0.76% | 5,467 |
| Jun 23, 2026 | 54,100.00 | 55,000.00 | 52,600.00 | 52,800.00 | 52,800.00 | -3.47% | 9,375 |
| Jun 22, 2026 | 55,400.00 | 55,600.00 | 54,300.00 | 54,700.00 | 54,700.00 | -1.97% | 7,890 |
| Jun 19, 2026 | 57,200.00 | 57,200.00 | 55,700.00 | 55,800.00 | 55,800.00 | -1.59% | 2,557 |
| Jun 18, 2026 | 57,400.00 | 57,500.00 | 56,200.00 | 56,700.00 | 56,700.00 | -0.70% | 12,662 |
| Jun 17, 2026 | 57,900.00 | 57,900.00 | 57,100.00 | 57,100.00 | 57,100.00 | -0.52% | 2,531 |
| Jun 16, 2026 | 57,100.00 | 57,700.00 | 56,800.00 | 57,400.00 | 57,400.00 | 0.35% | 6,165 |
| Jun 15, 2026 | 57,300.00 | 58,300.00 | 56,800.00 | 57,200.00 | 57,200.00 | 0.35% | 10,344 |
| Jun 12, 2026 | 55,800.00 | 57,300.00 | 55,200.00 | 57,000.00 | 57,000.00 | 3.83% | 7,890 |
| Jun 11, 2026 | 54,300.00 | 55,000.00 | 53,600.00 | 54,900.00 | 54,900.00 | -0.72% | 4,389 |
| Jun 10, 2026 | 53,700.00 | 55,300.00 | 53,500.00 | 55,300.00 | 55,300.00 | 2.79% | 3,001 |
| Jun 9, 2026 | 53,700.00 | 54,500.00 | 53,300.00 | 53,800.00 | 53,800.00 | 0.19% | 5,704 |
| Jun 8, 2026 | 53,900.00 | 54,700.00 | 53,100.00 | 53,700.00 | 53,700.00 | -2.89% | 5,265 |
| 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 |