SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 238,500
-4,500 (-1.85%)
Last updated: Apr 9, 2026, 1:56 PM KST
SK Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 243,500.00 | 245,000.00 | 240,500.00 | 242,500.00 | - | -0.21% | 10,414 |
| Apr 8, 2026 | 249,000.00 | 250,500.00 | 237,000.00 | 243,000.00 | 243,000.00 | -5.81% | 59,403 |
| Apr 7, 2026 | 259,000.00 | 262,500.00 | 255,000.00 | 258,000.00 | 258,000.00 | -0.77% | 36,099 |
| Apr 6, 2026 | 256,500.00 | 275,000.00 | 256,000.00 | 260,000.00 | 260,000.00 | 1.56% | 41,255 |
| Apr 3, 2026 | 257,500.00 | 259,500.00 | 252,000.00 | 256,000.00 | 256,000.00 | -0.78% | 41,829 |
| Apr 2, 2026 | 259,500.00 | 269,000.00 | 251,500.00 | 258,000.00 | 258,000.00 | -0.58% | 66,673 |
| Apr 1, 2026 | 260,000.00 | 265,000.00 | 253,000.00 | 259,500.00 | 259,500.00 | -3.53% | 53,581 |
| Mar 31, 2026 | 257,000.00 | 274,500.00 | 256,000.00 | 269,000.00 | 269,000.00 | 3.07% | 88,120 |
| Mar 30, 2026 | 247,000.00 | 264,000.00 | 245,000.00 | 261,000.00 | 261,000.00 | 5.88% | 57,531 |
| Mar 27, 2026 | 246,500.00 | 250,500.00 | 240,000.00 | 246,500.00 | 246,500.00 | - | 23,870 |
| Mar 26, 2026 | 241,500.00 | 252,000.00 | 238,000.00 | 246,500.00 | 246,500.00 | -0.20% | 32,516 |
| Mar 25, 2026 | 248,500.00 | 250,000.00 | 241,000.00 | 247,000.00 | 239,928.43 | 1.44% | 24,197 |
| Mar 24, 2026 | 245,500.00 | 248,000.00 | 238,500.00 | 243,500.00 | 236,528.63 | -4.32% | 37,966 |
| Mar 23, 2026 | 280,500.00 | 285,000.00 | 251,000.00 | 254,500.00 | 247,213.70 | -2.12% | 72,241 |
| Mar 20, 2026 | 270,000.00 | 277,500.00 | 255,500.00 | 260,000.00 | 252,556.24 | 4.42% | 89,558 |
| Mar 19, 2026 | 239,000.00 | 253,500.00 | 234,000.00 | 249,000.00 | 241,871.17 | 7.79% | 61,315 |
| Mar 18, 2026 | 230,500.00 | 233,500.00 | 229,500.00 | 231,000.00 | 224,386.50 | 0.43% | 16,131 |
| Mar 17, 2026 | 228,000.00 | 232,000.00 | 226,000.00 | 230,000.00 | 223,415.13 | -0.22% | 16,128 |
| Mar 16, 2026 | 236,000.00 | 237,000.00 | 229,500.00 | 230,500.00 | 223,900.82 | -1.50% | 23,353 |
| Mar 13, 2026 | 240,000.00 | 240,000.00 | 231,500.00 | 234,000.00 | 227,300.61 | -0.43% | 34,129 |
| Mar 12, 2026 | 242,000.00 | 242,500.00 | 232,500.00 | 235,000.00 | 228,271.98 | 1.95% | 31,449 |
| Mar 11, 2026 | 229,500.00 | 234,000.00 | 227,000.00 | 230,500.00 | 223,900.82 | 0.44% | 29,665 |
| Mar 10, 2026 | 228,000.00 | 234,500.00 | 224,500.00 | 229,500.00 | 222,929.45 | -4.77% | 42,181 |
| Mar 9, 2026 | 248,000.00 | 255,000.00 | 233,500.00 | 241,000.00 | 234,100.20 | 4.10% | 136,684 |
| Mar 6, 2026 | 244,000.00 | 246,500.00 | 228,000.00 | 231,500.00 | 224,872.19 | -2.73% | 43,328 |
| Mar 5, 2026 | 222,500.00 | 241,500.00 | 219,500.00 | 238,000.00 | 231,186.09 | 9.43% | 49,412 |
| Mar 4, 2026 | 292,000.00 | 300,000.00 | 217,500.00 | 217,500.00 | 211,273.01 | -17.14% | 138,461 |
| Mar 3, 2026 | 255,500.00 | 266,000.00 | 235,000.00 | 262,500.00 | 254,984.66 | 12.66% | 95,015 |
| Feb 27, 2026 | 240,000.00 | 240,000.00 | 232,000.00 | 233,000.00 | 226,329.24 | -1.89% | 20,535 |
| Feb 26, 2026 | 240,500.00 | 240,500.00 | 235,500.00 | 237,500.00 | 230,700.41 | -0.63% | 14,580 |
| Feb 25, 2026 | 248,000.00 | 248,000.00 | 239,000.00 | 239,000.00 | 232,157.46 | -2.65% | 19,774 |
| Feb 24, 2026 | 247,000.00 | 247,500.00 | 243,000.00 | 245,500.00 | 238,471.37 | -1.01% | 15,120 |
| Feb 23, 2026 | 246,500.00 | 248,000.00 | 240,500.00 | 248,000.00 | 240,899.80 | 1.02% | 18,946 |
| Feb 20, 2026 | 238,500.00 | 250,000.00 | 238,500.00 | 245,500.00 | 238,471.37 | 3.81% | 24,732 |
| Feb 19, 2026 | 234,500.00 | 237,000.00 | 232,500.00 | 236,500.00 | 229,729.04 | 2.38% | 13,881 |
| Feb 13, 2026 | 229,000.00 | 234,500.00 | 224,000.00 | 231,000.00 | 224,386.50 | 1.09% | 28,900 |
| Feb 12, 2026 | 225,000.00 | 229,500.00 | 224,500.00 | 228,500.00 | 221,958.08 | 2.47% | 13,613 |
| Feb 11, 2026 | 225,000.00 | 227,000.00 | 220,500.00 | 223,000.00 | 216,615.54 | -0.45% | 16,212 |
| Feb 10, 2026 | 224,500.00 | 225,000.00 | 221,000.00 | 224,000.00 | 217,586.91 | 0.67% | 14,710 |
| Feb 9, 2026 | 225,000.00 | 228,000.00 | 222,500.00 | 222,500.00 | 216,129.86 | 0.45% | 11,711 |
| Feb 6, 2026 | 225,000.00 | 225,500.00 | 216,000.00 | 221,500.00 | 215,158.49 | -2.85% | 19,118 |
| Feb 5, 2026 | 229,000.00 | 231,000.00 | 226,500.00 | 228,000.00 | 221,472.39 | -0.22% | 13,046 |
| Feb 4, 2026 | 224,500.00 | 230,000.00 | 224,500.00 | 228,500.00 | 221,958.08 | 1.11% | 13,762 |
| Feb 3, 2026 | 226,500.00 | 227,000.00 | 222,500.00 | 226,000.00 | 219,529.65 | 1.57% | 12,497 |
| Feb 2, 2026 | 231,500.00 | 231,500.00 | 222,000.00 | 222,500.00 | 216,129.86 | -4.51% | 15,255 |
| Jan 30, 2026 | 231,000.00 | 235,500.00 | 227,000.00 | 233,000.00 | 226,329.24 | 0.65% | 20,950 |
| Jan 29, 2026 | 228,500.00 | 235,000.00 | 226,500.00 | 231,500.00 | 224,872.19 | 1.76% | 31,090 |
| Jan 28, 2026 | 228,500.00 | 229,500.00 | 225,000.00 | 227,500.00 | 220,986.71 | -0.22% | 16,127 |
| Jan 27, 2026 | 230,500.00 | 233,000.00 | 226,500.00 | 228,000.00 | 221,472.39 | -0.22% | 10,364 |
| Jan 26, 2026 | 232,500.00 | 237,500.00 | 227,500.00 | 228,500.00 | 221,958.08 | -1.30% | 13,326 |