SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 249,000
+18,000 (7.79%)
Mar 19, 2026, 3:30 PM KST
SK Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 239,000.00 | 253,500.00 | 234,000.00 | 249,000.00 | 249,000.00 | 7.79% | 61,315 |
| Mar 18, 2026 | 230,500.00 | 233,500.00 | 229,500.00 | 231,000.00 | 231,000.00 | 0.43% | 16,131 |
| Mar 17, 2026 | 228,000.00 | 232,000.00 | 226,000.00 | 230,000.00 | 230,000.00 | -0.22% | 16,128 |
| Mar 16, 2026 | 236,000.00 | 237,000.00 | 229,500.00 | 230,500.00 | 230,500.00 | -1.50% | 23,353 |
| Mar 13, 2026 | 240,000.00 | 240,000.00 | 231,500.00 | 234,000.00 | 234,000.00 | -0.43% | 34,129 |
| Mar 12, 2026 | 242,000.00 | 242,500.00 | 232,500.00 | 235,000.00 | 235,000.00 | 1.95% | 31,449 |
| Mar 11, 2026 | 229,500.00 | 234,000.00 | 227,000.00 | 230,500.00 | 230,500.00 | 0.44% | 29,665 |
| Mar 10, 2026 | 228,000.00 | 234,500.00 | 224,500.00 | 229,500.00 | 229,500.00 | -4.77% | 42,181 |
| Mar 9, 2026 | 248,000.00 | 255,000.00 | 233,500.00 | 241,000.00 | 241,000.00 | 4.10% | 136,682 |
| Mar 6, 2026 | 244,000.00 | 246,500.00 | 228,000.00 | 231,500.00 | 231,500.00 | -2.73% | 43,328 |
| Mar 5, 2026 | 222,500.00 | 241,500.00 | 219,500.00 | 238,000.00 | 238,000.00 | 9.43% | 49,388 |
| Mar 4, 2026 | 292,000.00 | 300,000.00 | 217,500.00 | 217,500.00 | 217,500.00 | -17.14% | 138,446 |
| Mar 3, 2026 | 255,500.00 | 266,000.00 | 235,000.00 | 262,500.00 | 262,500.00 | 12.66% | 95,015 |
| Feb 27, 2026 | 240,000.00 | 240,000.00 | 232,000.00 | 233,000.00 | 233,000.00 | -1.89% | 20,535 |
| Feb 26, 2026 | 240,500.00 | 240,500.00 | 235,500.00 | 237,500.00 | 237,500.00 | -0.63% | 14,580 |
| Feb 25, 2026 | 248,000.00 | 248,000.00 | 239,000.00 | 239,000.00 | 239,000.00 | -2.65% | 19,774 |
| Feb 24, 2026 | 247,000.00 | 247,500.00 | 243,000.00 | 245,500.00 | 245,500.00 | -1.01% | 15,120 |
| Feb 23, 2026 | 246,500.00 | 248,000.00 | 240,500.00 | 248,000.00 | 248,000.00 | 1.02% | 18,946 |
| Feb 20, 2026 | 238,500.00 | 250,000.00 | 238,500.00 | 245,500.00 | 245,500.00 | 3.81% | 24,723 |
| Feb 19, 2026 | 234,500.00 | 237,000.00 | 232,500.00 | 236,500.00 | 236,500.00 | 2.38% | 13,881 |
| Feb 13, 2026 | 229,000.00 | 234,500.00 | 224,000.00 | 231,000.00 | 231,000.00 | 1.09% | 28,900 |
| Feb 12, 2026 | 225,000.00 | 229,500.00 | 224,500.00 | 228,500.00 | 228,500.00 | 2.47% | 13,613 |
| Feb 11, 2026 | 225,000.00 | 227,000.00 | 220,500.00 | 223,000.00 | 223,000.00 | -0.45% | 16,212 |
| Feb 10, 2026 | 224,500.00 | 225,000.00 | 221,000.00 | 224,000.00 | 224,000.00 | 0.67% | 14,699 |
| Feb 9, 2026 | 225,000.00 | 228,000.00 | 222,500.00 | 222,500.00 | 222,500.00 | 0.45% | 11,711 |
| Feb 6, 2026 | 225,000.00 | 225,500.00 | 216,000.00 | 221,500.00 | 221,500.00 | -2.85% | 19,118 |
| Feb 5, 2026 | 229,000.00 | 231,000.00 | 226,500.00 | 228,000.00 | 228,000.00 | -0.22% | 13,046 |
| Feb 4, 2026 | 224,500.00 | 230,000.00 | 224,500.00 | 228,500.00 | 228,500.00 | 1.11% | 13,762 |
| Feb 3, 2026 | 226,500.00 | 227,000.00 | 222,500.00 | 226,000.00 | 226,000.00 | 1.57% | 12,497 |
| Feb 2, 2026 | 231,500.00 | 231,500.00 | 222,000.00 | 222,500.00 | 222,500.00 | -4.51% | 15,255 |
| Jan 30, 2026 | 231,000.00 | 235,500.00 | 227,000.00 | 233,000.00 | 233,000.00 | 0.65% | 20,950 |
| Jan 29, 2026 | 228,500.00 | 235,000.00 | 226,500.00 | 231,500.00 | 231,500.00 | 1.76% | 31,090 |
| Jan 28, 2026 | 228,500.00 | 229,500.00 | 225,000.00 | 227,500.00 | 227,500.00 | -0.22% | 16,127 |
| Jan 27, 2026 | 230,500.00 | 233,000.00 | 226,500.00 | 228,000.00 | 228,000.00 | -0.22% | 10,364 |
| Jan 26, 2026 | 232,500.00 | 237,500.00 | 227,500.00 | 228,500.00 | 228,500.00 | -1.30% | 13,326 |
| Jan 23, 2026 | 229,500.00 | 232,500.00 | 226,500.00 | 231,500.00 | 231,500.00 | 1.76% | 15,343 |
| Jan 22, 2026 | 224,000.00 | 230,000.00 | 222,500.00 | 227,500.00 | 227,500.00 | 2.71% | 25,607 |
| Jan 21, 2026 | 233,500.00 | 233,500.00 | 220,000.00 | 221,500.00 | 221,500.00 | -2.64% | 20,511 |
| Jan 20, 2026 | 222,500.00 | 229,500.00 | 222,000.00 | 227,500.00 | 227,500.00 | 2.02% | 16,554 |
| Jan 19, 2026 | 223,500.00 | 228,000.00 | 221,500.00 | 223,000.00 | 223,000.00 | -0.89% | 11,949 |
| Jan 16, 2026 | 229,000.00 | 230,000.00 | 223,500.00 | 225,000.00 | 225,000.00 | -1.53% | 9,653 |
| Jan 15, 2026 | 228,500.00 | 229,000.00 | 224,000.00 | 228,500.00 | 228,500.00 | 1.33% | 11,924 |
| Jan 14, 2026 | 225,000.00 | 226,500.00 | 219,500.00 | 225,500.00 | 225,500.00 | 0.89% | 14,978 |
| Jan 13, 2026 | 223,500.00 | 224,500.00 | 220,000.00 | 223,500.00 | 223,500.00 | 0.45% | 9,259 |
| Jan 12, 2026 | 222,000.00 | 223,500.00 | 218,500.00 | 222,500.00 | 222,500.00 | 0.68% | 6,037 |
| Jan 9, 2026 | 223,000.00 | 224,500.00 | 219,000.00 | 221,000.00 | 221,000.00 | - | 12,317 |
| Jan 8, 2026 | 228,500.00 | 228,500.00 | 219,500.00 | 221,000.00 | 221,000.00 | -2.64% | 11,833 |
| Jan 7, 2026 | 229,500.00 | 230,000.00 | 225,000.00 | 227,000.00 | 227,000.00 | 0.22% | 8,193 |
| Jan 6, 2026 | 227,000.00 | 229,000.00 | 225,000.00 | 226,500.00 | 226,500.00 | -0.44% | 9,351 |
| Jan 5, 2026 | 222,000.00 | 228,000.00 | 221,500.00 | 227,500.00 | 227,500.00 | 3.88% | 10,022 |