SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 228,000
+8,000 (3.64%)
At close: Aug 7, 2026
SK Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 221,000.00 | 228,000.00 | 218,500.00 | 228,000.00 | 228,000.00 | 3.64% | 11,874 |
| Aug 6, 2026 | 213,500.00 | 223,500.00 | 210,500.00 | 220,000.00 | 220,000.00 | 3.04% | 13,046 |
| Aug 5, 2026 | 212,000.00 | 220,000.00 | 212,000.00 | 213,500.00 | 213,500.00 | - | 11,970 |
| Aug 4, 2026 | 200,000.00 | 214,000.00 | 197,200.00 | 213,500.00 | 213,500.00 | 7.83% | 23,694 |
| Aug 3, 2026 | 214,500.00 | 214,500.00 | 196,100.00 | 198,000.00 | 198,000.00 | -11.41% | 47,871 |
| Jul 31, 2026 | 230,000.00 | 230,500.00 | 216,000.00 | 223,500.00 | 223,500.00 | -1.32% | 17,344 |
| Jul 30, 2026 | 222,000.00 | 230,500.00 | 222,000.00 | 226,500.00 | 226,500.00 | 2.96% | 9,120 |
| Jul 29, 2026 | 229,500.00 | 235,000.00 | 219,000.00 | 222,000.00 | 219,981.82 | -3.06% | 15,419 |
| Jul 28, 2026 | 236,000.00 | 239,500.00 | 226,500.00 | 229,000.00 | 226,918.18 | -5.57% | 13,339 |
| Jul 27, 2026 | 250,500.00 | 252,500.00 | 241,500.00 | 242,500.00 | 240,295.45 | -5.09% | 11,604 |
| Jul 24, 2026 | 256,500.00 | 272,000.00 | 253,500.00 | 255,500.00 | 253,177.27 | -1.54% | 33,410 |
| Jul 23, 2026 | 231,000.00 | 262,000.00 | 230,000.00 | 259,500.00 | 257,140.91 | 13.82% | 33,884 |
| Jul 22, 2026 | 230,000.00 | 233,500.00 | 226,500.00 | 228,000.00 | 225,927.27 | 0.44% | 11,616 |
| Jul 21, 2026 | 223,000.00 | 230,000.00 | 219,000.00 | 227,000.00 | 224,936.36 | 3.42% | 8,830 |
| Jul 20, 2026 | 222,000.00 | 226,000.00 | 215,000.00 | 219,500.00 | 217,504.55 | -1.13% | 11,463 |
| Jul 16, 2026 | 223,000.00 | 229,000.00 | 220,500.00 | 222,000.00 | 219,981.82 | -1.99% | 13,168 |
| Jul 15, 2026 | 214,000.00 | 229,000.00 | 211,500.00 | 226,500.00 | 224,440.91 | 7.09% | 23,062 |
| Jul 14, 2026 | 223,500.00 | 223,500.00 | 210,000.00 | 211,500.00 | 209,577.27 | -3.64% | 14,964 |
| Jul 13, 2026 | 219,500.00 | 227,000.00 | 217,500.00 | 219,500.00 | 217,504.55 | 1.39% | 12,473 |
| Jul 10, 2026 | 211,500.00 | 223,500.00 | 211,500.00 | 216,500.00 | 214,531.82 | 2.36% | 12,855 |
| Jul 9, 2026 | 213,000.00 | 216,500.00 | 210,000.00 | 211,500.00 | 209,577.27 | -1.40% | 7,823 |
| Jul 8, 2026 | 224,000.00 | 224,500.00 | 211,500.00 | 214,500.00 | 212,550.00 | -4.24% | 7,018 |
| Jul 7, 2026 | 226,000.00 | 230,500.00 | 219,000.00 | 224,000.00 | 221,963.64 | -1.54% | 16,373 |
| Jul 6, 2026 | 218,500.00 | 229,000.00 | 218,000.00 | 227,500.00 | 225,431.82 | 4.12% | 24,699 |
| Jul 3, 2026 | 212,500.00 | 222,000.00 | 212,500.00 | 218,500.00 | 216,513.64 | 1.16% | 7,828 |
| Jul 2, 2026 | 212,000.00 | 231,500.00 | 208,000.00 | 216,000.00 | 214,036.36 | 1.17% | 13,084 |
| Jul 1, 2026 | 212,000.00 | 216,000.00 | 210,500.00 | 213,500.00 | 211,559.09 | 2.15% | 11,764 |
| Jun 30, 2026 | 214,000.00 | 214,500.00 | 207,500.00 | 209,000.00 | 207,100.00 | -1.88% | 10,361 |
| Jun 29, 2026 | 202,500.00 | 214,500.00 | 201,500.00 | 213,000.00 | 211,063.64 | 4.93% | 13,480 |
| Jun 26, 2026 | 203,500.00 | 207,500.00 | 198,600.00 | 203,000.00 | 201,154.55 | -0.25% | 14,889 |
| Jun 25, 2026 | 207,500.00 | 210,500.00 | 203,500.00 | 203,500.00 | 201,650.00 | -1.69% | 7,684 |
| Jun 24, 2026 | 211,000.00 | 213,000.00 | 205,000.00 | 207,000.00 | 205,118.18 | -3.27% | 14,313 |
| Jun 23, 2026 | 213,000.00 | 228,000.00 | 208,500.00 | 214,000.00 | 212,054.55 | 2.64% | 19,084 |
| Jun 22, 2026 | 215,500.00 | 216,500.00 | 208,500.00 | 208,500.00 | 206,604.55 | -3.25% | 6,610 |
| Jun 19, 2026 | 217,000.00 | 217,000.00 | 209,500.00 | 215,500.00 | 213,540.91 | -0.23% | 11,446 |
| Jun 18, 2026 | 221,500.00 | 221,500.00 | 214,000.00 | 216,000.00 | 214,036.36 | -2.48% | 9,545 |
| Jun 17, 2026 | 231,000.00 | 231,000.00 | 220,500.00 | 221,500.00 | 219,486.36 | -4.11% | 17,551 |
| Jun 16, 2026 | 231,500.00 | 234,500.00 | 228,500.00 | 231,000.00 | 228,900.00 | 0.22% | 7,386 |
| Jun 15, 2026 | 225,000.00 | 234,000.00 | 225,000.00 | 230,500.00 | 228,404.55 | 3.83% | 24,173 |
| Jun 12, 2026 | 224,500.00 | 227,500.00 | 221,000.00 | 222,000.00 | 219,981.82 | -1.11% | 12,923 |
| Jun 11, 2026 | 215,500.00 | 230,000.00 | 207,500.00 | 224,500.00 | 222,459.09 | 4.18% | 28,630 |
| Jun 10, 2026 | 216,000.00 | 223,000.00 | 210,500.00 | 215,500.00 | 213,540.91 | 1.41% | 8,624 |
| Jun 9, 2026 | 211,500.00 | 217,500.00 | 210,500.00 | 212,500.00 | 210,568.18 | 0.24% | 10,432 |
| Jun 8, 2026 | 210,500.00 | 215,000.00 | 207,500.00 | 212,000.00 | 210,072.73 | -4.29% | 10,491 |
| Jun 5, 2026 | 224,500.00 | 227,500.00 | 217,500.00 | 221,500.00 | 219,486.36 | -0.89% | 11,987 |
| Jun 4, 2026 | 224,500.00 | 230,000.00 | 220,000.00 | 223,500.00 | 221,468.18 | 0.22% | 12,062 |
| Jun 2, 2026 | 228,000.00 | 229,000.00 | 221,000.00 | 223,000.00 | 220,972.73 | -1.98% | 8,711 |
| Jun 1, 2026 | 235,000.00 | 236,500.00 | 226,000.00 | 227,500.00 | 225,431.82 | -4.01% | 20,048 |
| May 29, 2026 | 245,000.00 | 245,000.00 | 230,000.00 | 237,000.00 | 234,845.45 | -2.67% | 17,687 |
| May 28, 2026 | 243,000.00 | 246,000.00 | 240,000.00 | 243,500.00 | 241,286.36 | -0.41% | 11,253 |