SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 235,000
+1,000 (0.43%)
Last updated: Oct 22, 2025, 10:01 AM KST
SK Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 236,000.00 | 236,000.00 | 233,000.00 | 235,000.00 | - | 0.43% | 1,186 |
| Oct 21, 2025 | 237,000.00 | 242,000.00 | 230,500.00 | 234,000.00 | 234,000.00 | -0.21% | 16,191 |
| 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% | 6,993 |
| 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 | - | 5,973 |
| 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% | 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 |