SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 239,500
-4,500 (-1.84%)
Dec 4, 2025, 3:30 PM KST
SK Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 245,000.00 | 245,000.00 | 236,500.00 | 239,500.00 | 239,500.00 | -1.84% | 14,364 |
| Dec 3, 2025 | 239,500.00 | 244,000.00 | 237,500.00 | 244,000.00 | 244,000.00 | 2.31% | 11,376 |
| Dec 2, 2025 | 237,500.00 | 239,500.00 | 234,500.00 | 238,500.00 | 238,500.00 | 0.63% | 10,214 |
| Dec 1, 2025 | 240,500.00 | 241,000.00 | 230,500.00 | 237,000.00 | 237,000.00 | -0.84% | 9,553 |
| Nov 28, 2025 | 248,000.00 | 249,500.00 | 237,500.00 | 239,000.00 | 239,000.00 | -3.82% | 14,520 |
| Nov 27, 2025 | 245,000.00 | 251,000.00 | 244,500.00 | 248,500.00 | 248,500.00 | 1.43% | 5,782 |
| Nov 26, 2025 | 244,000.00 | 246,000.00 | 241,000.00 | 245,000.00 | 245,000.00 | 0.62% | 8,999 |
| Nov 25, 2025 | 248,500.00 | 249,500.00 | 242,500.00 | 243,500.00 | 243,500.00 | -1.22% | 8,762 |
| Nov 24, 2025 | 259,500.00 | 261,000.00 | 243,000.00 | 246,500.00 | 246,500.00 | -4.46% | 18,322 |
| Nov 21, 2025 | 265,000.00 | 265,000.00 | 252,500.00 | 258,000.00 | 258,000.00 | -3.73% | 16,313 |
| Nov 20, 2025 | 265,000.00 | 269,000.00 | 260,500.00 | 268,000.00 | 268,000.00 | 2.10% | 11,432 |
| Nov 19, 2025 | 263,500.00 | 268,000.00 | 260,000.00 | 262,500.00 | 262,500.00 | 0.38% | 13,668 |
| Nov 18, 2025 | 263,000.00 | 265,000.00 | 259,500.00 | 261,500.00 | 261,500.00 | -0.76% | 13,388 |
| Nov 17, 2025 | 262,000.00 | 266,000.00 | 259,500.00 | 263,500.00 | 263,500.00 | 1.54% | 17,770 |
| Nov 14, 2025 | 261,000.00 | 264,500.00 | 257,000.00 | 259,500.00 | 259,500.00 | -2.08% | 15,843 |
| Nov 13, 2025 | 267,500.00 | 270,500.00 | 262,000.00 | 265,000.00 | 265,000.00 | -0.93% | 11,527 |
| Nov 12, 2025 | 264,500.00 | 269,000.00 | 262,000.00 | 267,500.00 | 267,500.00 | 2.29% | 11,720 |
| Nov 11, 2025 | 266,500.00 | 267,500.00 | 260,000.00 | 261,500.00 | 261,500.00 | -1.32% | 12,589 |
| Nov 10, 2025 | 259,500.00 | 269,000.00 | 259,500.00 | 265,000.00 | 265,000.00 | 2.12% | 22,027 |
| Nov 7, 2025 | 265,000.00 | 265,000.00 | 255,000.00 | 259,500.00 | 259,500.00 | -3.17% | 12,713 |
| Nov 6, 2025 | 261,000.00 | 274,500.00 | 259,500.00 | 268,000.00 | 268,000.00 | 3.68% | 21,558 |
| Nov 5, 2025 | 266,000.00 | 266,000.00 | 251,500.00 | 258,500.00 | 258,500.00 | -3.72% | 15,761 |
| Nov 4, 2025 | 275,500.00 | 281,500.00 | 264,500.00 | 268,500.00 | 268,500.00 | -1.29% | 36,399 |
| Nov 3, 2025 | 262,500.00 | 278,500.00 | 258,000.00 | 272,000.00 | 272,000.00 | 4.41% | 50,742 |
| Oct 31, 2025 | 254,500.00 | 264,000.00 | 252,000.00 | 260,500.00 | 260,500.00 | 3.37% | 18,824 |
| Oct 30, 2025 | 254,500.00 | 256,500.00 | 251,000.00 | 252,000.00 | 252,000.00 | - | 13,063 |
| Oct 29, 2025 | 255,500.00 | 256,000.00 | 250,000.00 | 252,000.00 | 252,000.00 | -1.18% | 14,950 |
| Oct 28, 2025 | 241,000.00 | 259,500.00 | 237,500.00 | 255,000.00 | 255,000.00 | 6.69% | 23,979 |
| Oct 27, 2025 | 239,000.00 | 242,500.00 | 237,000.00 | 239,000.00 | 239,000.00 | 1.27% | 13,285 |
| Oct 24, 2025 | 241,000.00 | 241,500.00 | 233,000.00 | 236,000.00 | 236,000.00 | -1.46% | 11,409 |
| Oct 23, 2025 | 240,000.00 | 243,000.00 | 236,500.00 | 239,500.00 | 239,500.00 | -0.42% | 10,707 |
| Oct 22, 2025 | 236,000.00 | 241,000.00 | 233,000.00 | 240,500.00 | 240,500.00 | 2.78% | 7,557 |
| Oct 21, 2025 | 237,000.00 | 242,000.00 | 230,500.00 | 234,000.00 | 234,000.00 | -0.21% | 16,302 |
| Oct 20, 2025 | 235,500.00 | 237,000.00 | 233,000.00 | 234,500.00 | 234,500.00 | - | 15,872 |
| Oct 17, 2025 | 237,000.00 | 238,000.00 | 233,500.00 | 234,500.00 | 234,500.00 | -1.68% | 6,916 |
| Oct 16, 2025 | 241,000.00 | 242,500.00 | 236,500.00 | 238,500.00 | 238,500.00 | -0.63% | 6,350 |
| Oct 15, 2025 | 236,000.00 | 240,000.00 | 236,000.00 | 240,000.00 | 240,000.00 | 1.69% | 3,815 |
| Oct 14, 2025 | 234,000.00 | 240,000.00 | 233,000.00 | 236,000.00 | 236,000.00 | 1.07% | 6,383 |
| Oct 13, 2025 | 232,500.00 | 238,000.00 | 231,500.00 | 233,500.00 | 233,500.00 | -0.64% | 3,592 |
| Oct 10, 2025 | 239,000.00 | 239,500.00 | 235,000.00 | 235,000.00 | 235,000.00 | -1.88% | 6,089 |
| Oct 2, 2025 | 238,500.00 | 242,000.00 | 235,000.00 | 239,500.00 | 239,500.00 | 1.91% | 18,571 |
| Oct 1, 2025 | 232,500.00 | 238,500.00 | 230,500.00 | 235,000.00 | 235,000.00 | 1.51% | 8,757 |
| Sep 30, 2025 | 231,000.00 | 233,000.00 | 229,000.00 | 231,500.00 | 231,500.00 | - | 5,863 |
| Sep 29, 2025 | 229,000.00 | 233,000.00 | 226,500.00 | 231,500.00 | 231,500.00 | 1.98% | 6,261 |
| Sep 26, 2025 | 231,500.00 | 232,000.00 | 225,000.00 | 227,000.00 | 227,000.00 | -1.73% | 6,966 |
| 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 | - | 8,284 |
| 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% | 10,599 |