SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 238,500
-3,000 (-1.24%)
May 20, 2026, 3:30 PM KST
SK Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 241,500.00 | 243,500.00 | 231,000.00 | 237,500.00 | - | -1.66% | 10,859 |
| May 19, 2026 | 248,500.00 | 249,000.00 | 233,500.00 | 241,500.00 | 241,500.00 | -3.21% | 35,243 |
| May 18, 2026 | 274,000.00 | 278,000.00 | 244,000.00 | 249,500.00 | 249,500.00 | -13.97% | 64,141 |
| May 15, 2026 | 290,000.00 | 302,000.00 | 280,000.00 | 290,000.00 | 290,000.00 | 3.20% | 47,712 |
| May 14, 2026 | 279,000.00 | 288,000.00 | 275,000.00 | 281,000.00 | 281,000.00 | 3.88% | 33,453 |
| May 13, 2026 | 273,000.00 | 281,500.00 | 263,500.00 | 270,500.00 | 270,500.00 | 0.37% | 28,132 |
| May 12, 2026 | 276,500.00 | 276,500.00 | 255,000.00 | 269,500.00 | 269,500.00 | -0.19% | 28,776 |
| May 11, 2026 | 269,500.00 | 276,500.00 | 268,000.00 | 270,000.00 | 270,000.00 | 2.47% | 32,192 |
| May 8, 2026 | 261,000.00 | 267,000.00 | 256,000.00 | 263,500.00 | 263,500.00 | 1.35% | 18,392 |
| May 7, 2026 | 255,500.00 | 264,000.00 | 255,500.00 | 260,000.00 | 260,000.00 | -0.76% | 19,741 |
| May 6, 2026 | 264,000.00 | 264,500.00 | 254,500.00 | 262,000.00 | 262,000.00 | -1.69% | 32,702 |
| May 4, 2026 | 289,000.00 | 289,000.00 | 264,500.00 | 266,500.00 | 266,500.00 | -7.79% | 51,469 |
| Apr 30, 2026 | 289,500.00 | 291,500.00 | 274,000.00 | 289,000.00 | 289,000.00 | 1.58% | 42,374 |
| Apr 29, 2026 | 275,000.00 | 290,500.00 | 273,500.00 | 284,500.00 | 284,500.00 | 6.75% | 63,751 |
| Apr 28, 2026 | 256,500.00 | 273,500.00 | 256,500.00 | 266,500.00 | 266,500.00 | 3.70% | 31,978 |
| Apr 27, 2026 | 262,500.00 | 266,000.00 | 257,000.00 | 257,000.00 | 257,000.00 | -1.15% | 14,199 |
| Apr 24, 2026 | 249,000.00 | 263,000.00 | 248,500.00 | 260,000.00 | 260,000.00 | 4.63% | 30,477 |
| Apr 23, 2026 | 247,500.00 | 251,000.00 | 242,000.00 | 248,500.00 | 248,500.00 | 1.02% | 16,349 |
| Apr 22, 2026 | 246,000.00 | 248,500.00 | 242,000.00 | 246,000.00 | 246,000.00 | 0.82% | 17,317 |
| Apr 21, 2026 | 243,500.00 | 247,000.00 | 241,000.00 | 244,000.00 | 244,000.00 | 0.41% | 13,480 |
| Apr 20, 2026 | 243,500.00 | 244,000.00 | 239,500.00 | 243,000.00 | 243,000.00 | - | 13,010 |
| Apr 17, 2026 | 246,000.00 | 246,000.00 | 239,500.00 | 243,000.00 | 243,000.00 | -1.22% | 14,808 |
| Apr 16, 2026 | 241,500.00 | 247,500.00 | 240,000.00 | 246,000.00 | 246,000.00 | 2.29% | 23,518 |
| Apr 15, 2026 | 240,500.00 | 242,000.00 | 237,500.00 | 240,500.00 | 240,500.00 | -0.21% | 18,896 |
| Apr 14, 2026 | 243,500.00 | 245,000.00 | 237,500.00 | 241,000.00 | 241,000.00 | -1.03% | 34,208 |
| Apr 13, 2026 | 251,000.00 | 254,000.00 | 242,000.00 | 243,500.00 | 243,500.00 | -0.41% | 27,530 |
| Apr 10, 2026 | 241,500.00 | 246,500.00 | 238,000.00 | 244,500.00 | 244,500.00 | 2.73% | 39,584 |
| Apr 9, 2026 | 243,500.00 | 245,000.00 | 235,500.00 | 238,000.00 | 238,000.00 | -2.06% | 79,310 |
| Apr 8, 2026 | 249,000.00 | 250,500.00 | 237,000.00 | 243,000.00 | 243,000.00 | -5.81% | 59,412 |
| 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 |