SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 252,500
+500 (0.20%)
At close: Aug 8, 2025, 3:30 PM KST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 292,500.00 | 294,000.00 | 280,000.00 | 286,000.00 | 283,837.43 | -1.38% | 16,096 |
| Jul 16, 2025 | 293,000.00 | 297,500.00 | 289,000.00 | 290,000.00 | 287,807.18 | -1.36% | 9,125 |
| Jul 15, 2025 | 293,500.00 | 300,000.00 | 292,000.00 | 294,000.00 | 291,776.94 | -0.68% | 10,231 |
| Jul 14, 2025 | 290,000.00 | 296,000.00 | 286,000.00 | 296,000.00 | 293,761.81 | 2.07% | 11,356 |
| Jul 11, 2025 | 286,500.00 | 295,000.00 | 285,000.00 | 290,000.00 | 287,807.18 | 1.22% | 13,900 |
| Jul 10, 2025 | 286,500.00 | 294,500.00 | 284,000.00 | 286,500.00 | 284,333.65 | - | 15,923 |
| Jul 9, 2025 | 287,000.00 | 290,000.00 | 280,500.00 | 286,500.00 | 284,333.65 | -0.52% | 12,902 |
| Jul 8, 2025 | 278,500.00 | 289,500.00 | 276,500.00 | 288,000.00 | 285,822.31 | 3.97% | 22,706 |
| Jul 7, 2025 | 272,500.00 | 278,000.00 | 266,000.00 | 277,000.00 | 274,905.48 | -0.72% | 13,512 |
| Jul 4, 2025 | 287,500.00 | 293,000.00 | 273,000.00 | 279,000.00 | 276,890.36 | -2.11% | 21,381 |
| Jul 3, 2025 | 279,000.00 | 292,500.00 | 276,500.00 | 285,000.00 | 282,844.99 | 1.60% | 24,220 |
| Jul 2, 2025 | 280,500.00 | 282,000.00 | 272,500.00 | 280,500.00 | 278,379.02 | 2.19% | 23,054 |
| Jul 1, 2025 | 261,500.00 | 278,000.00 | 259,000.00 | 274,500.00 | 272,424.38 | 6.40% | 31,798 |
| Jun 30, 2025 | 247,500.00 | 261,500.00 | 247,000.00 | 258,000.00 | 256,049.15 | 3.82% | 18,895 |
| Jun 27, 2025 | 254,500.00 | 255,500.00 | 247,000.00 | 248,500.00 | 246,620.98 | -2.17% | 10,595 |
| Jun 26, 2025 | 254,500.00 | 257,000.00 | 249,000.00 | 254,000.00 | 252,079.39 | -1.74% | 14,775 |
| Jun 25, 2025 | 260,000.00 | 263,000.00 | 253,500.00 | 258,500.00 | 256,545.37 | 1.17% | 24,822 |
| Jun 24, 2025 | 240,000.00 | 259,500.00 | 240,000.00 | 255,500.00 | 253,568.05 | -0.97% | 32,439 |
| Jun 23, 2025 | 265,000.00 | 272,000.00 | 252,500.00 | 258,000.00 | 256,049.15 | 5.74% | 57,612 |
| Jun 20, 2025 | 225,000.00 | 245,000.00 | 224,000.00 | 244,000.00 | 242,155.01 | 8.93% | 63,696 |
| Jun 19, 2025 | 222,000.00 | 225,500.00 | 218,000.00 | 224,000.00 | 222,306.24 | 0.90% | 13,646 |
| Jun 18, 2025 | 222,000.00 | 225,500.00 | 220,000.00 | 222,000.00 | 220,321.36 | 1.37% | 16,377 |
| Jun 17, 2025 | 222,000.00 | 224,500.00 | 217,500.00 | 219,000.00 | 217,344.04 | -2.88% | 24,624 |
| Jun 16, 2025 | 239,500.00 | 242,000.00 | 224,000.00 | 225,500.00 | 223,794.90 | 1.81% | 46,377 |
| Jun 13, 2025 | 218,000.00 | 225,000.00 | 217,000.00 | 221,500.00 | 219,825.14 | 2.55% | 30,723 |
| Jun 12, 2025 | 214,000.00 | 219,000.00 | 214,000.00 | 216,000.00 | 214,366.73 | 0.47% | 27,984 |
| Jun 11, 2025 | 213,500.00 | 221,000.00 | 211,500.00 | 215,000.00 | 213,374.29 | 0.94% | 24,300 |
| Jun 10, 2025 | 217,000.00 | 217,000.00 | 211,500.00 | 213,000.00 | 211,389.41 | -0.47% | 13,028 |
| Jun 9, 2025 | 217,500.00 | 223,000.00 | 211,750.00 | 214,000.00 | 212,381.85 | -0.70% | 30,177 |
| Jun 5, 2025 | 216,000.00 | 218,500.00 | 214,000.00 | 215,500.00 | 213,870.51 | 0.23% | 11,493 |
| Jun 4, 2025 | 212,500.00 | 216,000.00 | 211,000.00 | 215,000.00 | 213,374.29 | 0.70% | 16,620 |
| Jun 2, 2025 | 212,000.00 | 214,500.00 | 210,000.00 | 213,500.00 | 211,885.63 | 0.47% | 10,452 |
| May 30, 2025 | 213,500.00 | 214,500.00 | 209,000.00 | 212,500.00 | 210,893.19 | -0.47% | 11,974 |
| May 29, 2025 | 213,500.00 | 216,000.00 | 211,500.00 | 213,500.00 | 211,885.63 | 0.47% | 10,178 |