SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 227,000
-4,000 (-1.73%)
At close: Sep 26, 2025
SK Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 231,500.00 | 232,000.00 | 225,000.00 | 227,000.00 | 227,000.00 | -1.73% | 7,122 |
| Sep 25, 2025 | 237,500.00 | 237,500.00 | 229,500.00 | 231,000.00 | 231,000.00 | -1.91% | 9,570 |
| Sep 24, 2025 | 238,500.00 | 239,000.00 | 232,500.00 | 235,500.00 | 235,500.00 | - | 8,371 |
| Sep 23, 2025 | 239,000.00 | 241,000.00 | 235,000.00 | 235,500.00 | 235,500.00 | -1.46% | 7,041 |
| Sep 22, 2025 | 239,000.00 | 240,500.00 | 237,500.00 | 239,000.00 | 239,000.00 | - | 5,165 |
| Sep 19, 2025 | 244,000.00 | 244,000.00 | 236,000.00 | 239,000.00 | 239,000.00 | -1.04% | 10,849 |
| Sep 18, 2025 | 244,500.00 | 247,000.00 | 239,500.00 | 241,500.00 | 241,500.00 | -1.43% | 9,582 |
| Sep 17, 2025 | 244,000.00 | 245,000.00 | 241,000.00 | 245,000.00 | 245,000.00 | 1.03% | 4,060 |
| Sep 16, 2025 | 248,000.00 | 250,500.00 | 241,500.00 | 242,500.00 | 242,500.00 | -1.42% | 8,107 |
| Sep 15, 2025 | 241,500.00 | 247,500.00 | 241,500.00 | 246,000.00 | 246,000.00 | 2.29% | 8,350 |
| Sep 12, 2025 | 242,000.00 | 245,000.00 | 240,000.00 | 240,500.00 | 240,500.00 | -0.62% | 9,045 |
| Sep 11, 2025 | 241,500.00 | 242,500.00 | 238,500.00 | 242,000.00 | 242,000.00 | 0.41% | 7,522 |
| Sep 10, 2025 | 241,500.00 | 244,000.00 | 238,500.00 | 241,000.00 | 241,000.00 | 0.63% | 13,515 |
| Sep 9, 2025 | 243,500.00 | 243,500.00 | 236,000.00 | 239,500.00 | 239,500.00 | -1.03% | 17,961 |
| Sep 8, 2025 | 250,000.00 | 250,000.00 | 241,000.00 | 242,000.00 | 242,000.00 | -2.42% | 13,495 |
| Sep 5, 2025 | 245,000.00 | 252,500.00 | 245,000.00 | 248,000.00 | 248,000.00 | 1.22% | 9,224 |
| Sep 4, 2025 | 248,500.00 | 249,500.00 | 244,000.00 | 245,000.00 | 245,000.00 | -0.41% | 7,779 |
| Sep 3, 2025 | 247,000.00 | 248,500.00 | 242,500.00 | 246,000.00 | 246,000.00 | -0.81% | 8,098 |
| Sep 2, 2025 | 250,500.00 | 251,000.00 | 245,500.00 | 248,000.00 | 248,000.00 | -0.60% | 6,595 |
| Sep 1, 2025 | 257,500.00 | 263,000.00 | 247,500.00 | 249,500.00 | 249,500.00 | -3.11% | 11,257 |
| Aug 29, 2025 | 246,000.00 | 261,000.00 | 246,000.00 | 257,500.00 | 257,500.00 | 5.32% | 20,800 |
| Aug 28, 2025 | 245,000.00 | 248,500.00 | 242,000.00 | 244,500.00 | 244,500.00 | -0.20% | 6,200 |
| Aug 27, 2025 | 250,500.00 | 250,500.00 | 243,000.00 | 245,000.00 | 245,000.00 | -0.61% | 5,446 |
| Aug 26, 2025 | 242,500.00 | 249,000.00 | 241,000.00 | 246,500.00 | 246,500.00 | 2.49% | 8,908 |
| Aug 25, 2025 | 243,500.00 | 243,500.00 | 239,000.00 | 240,500.00 | 240,500.00 | -0.21% | 5,004 |
| Aug 22, 2025 | 239,500.00 | 243,500.00 | 237,750.00 | 241,000.00 | 241,000.00 | 0.84% | 5,570 |
| Aug 21, 2025 | 242,500.00 | 243,000.00 | 238,500.00 | 239,000.00 | 239,000.00 | -0.62% | 5,246 |
| Aug 20, 2025 | 238,000.00 | 241,500.00 | 231,500.00 | 240,500.00 | 240,500.00 | 0.42% | 10,584 |
| Aug 19, 2025 | 243,000.00 | 243,500.00 | 239,000.00 | 239,500.00 | 239,500.00 | -1.64% | 5,527 |
| Aug 18, 2025 | 248,000.00 | 249,000.00 | 241,000.00 | 243,500.00 | 243,500.00 | -1.42% | 9,021 |
| Aug 14, 2025 | 250,500.00 | 251,000.00 | 246,000.00 | 247,000.00 | 247,000.00 | 0.20% | 3,509 |
| Aug 13, 2025 | 250,000.00 | 250,000.00 | 243,000.00 | 246,500.00 | 246,500.00 | -0.60% | 10,746 |
| Aug 12, 2025 | 250,500.00 | 252,500.00 | 246,500.00 | 248,000.00 | 248,000.00 | -1.20% | 8,327 |
| Aug 11, 2025 | 255,000.00 | 256,500.00 | 248,000.00 | 251,000.00 | 251,000.00 | -0.59% | 12,667 |
| Aug 8, 2025 | 253,500.00 | 255,500.00 | 251,000.00 | 252,500.00 | 252,500.00 | 0.20% | 10,136 |
| Aug 7, 2025 | 261,000.00 | 263,000.00 | 250,500.00 | 252,000.00 | 252,000.00 | -3.08% | 19,080 |
| Aug 6, 2025 | 260,500.00 | 264,500.00 | 258,000.00 | 260,000.00 | 260,000.00 | -0.38% | 12,197 |
| Aug 5, 2025 | 273,500.00 | 278,000.00 | 255,000.00 | 261,000.00 | 261,000.00 | 3.37% | 34,652 |
| Aug 4, 2025 | 254,500.00 | 257,000.00 | 250,000.00 | 252,500.00 | 252,500.00 | 0.20% | 8,251 |
| Aug 1, 2025 | 264,000.00 | 264,000.00 | 248,500.00 | 252,000.00 | 252,000.00 | -4.73% | 14,243 |
| Jul 31, 2025 | 273,500.00 | 273,500.00 | 264,000.00 | 264,500.00 | 262,500.00 | -0.75% | 6,419 |
| Jul 30, 2025 | 266,000.00 | 269,000.00 | 263,500.00 | 266,500.00 | 264,484.88 | 0.95% | 6,618 |
| Jul 29, 2025 | 262,500.00 | 267,500.00 | 259,500.00 | 264,000.00 | 262,003.78 | 0.96% | 12,214 |
| Jul 28, 2025 | 270,000.00 | 270,000.00 | 256,500.00 | 261,500.00 | 259,522.68 | -2.61% | 18,373 |
| Jul 25, 2025 | 273,000.00 | 274,000.00 | 264,000.00 | 268,500.00 | 266,469.75 | -1.65% | 9,188 |
| Jul 24, 2025 | 280,000.00 | 280,000.00 | 272,000.00 | 273,000.00 | 270,935.73 | -2.67% | 8,691 |
| Jul 23, 2025 | 278,500.00 | 282,500.00 | 275,500.00 | 280,500.00 | 278,379.02 | 0.72% | 10,519 |
| Jul 22, 2025 | 284,000.00 | 284,000.00 | 271,500.00 | 278,500.00 | 276,394.14 | -1.24% | 9,500 |
| Jul 21, 2025 | 282,000.00 | 284,500.00 | 279,000.00 | 282,000.00 | 279,867.67 | 1.08% | 9,966 |
| Jul 18, 2025 | 285,500.00 | 287,000.00 | 274,000.00 | 279,000.00 | 276,890.36 | -2.45% | 9,895 |