SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 272,000
+1,500 (0.55%)
At close: Oct 8, 2026
SK Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 267,500.00 | 274,500.00 | 264,000.00 | 272,000.00 | 272,000.00 | 0.55% | 17,624 |
| Oct 7, 2026 | 255,000.00 | 275,000.00 | 255,000.00 | 270,500.00 | 270,500.00 | 4.84% | 30,864 |
| Oct 6, 2026 | 241,000.00 | 262,000.00 | 239,500.00 | 258,000.00 | 258,000.00 | 8.40% | 33,942 |
| Oct 2, 2026 | 240,500.00 | 244,500.00 | 238,000.00 | 238,000.00 | 238,000.00 | -1.04% | 7,262 |
| Oct 1, 2026 | 242,000.00 | 242,000.00 | 236,500.00 | 240,500.00 | 240,500.00 | 0.42% | 3,699 |
| Sep 30, 2026 | 242,500.00 | 242,500.00 | 237,500.00 | 239,500.00 | 239,500.00 | -0.83% | 4,597 |
| Sep 29, 2026 | 242,500.00 | 243,000.00 | 235,500.00 | 241,500.00 | 241,500.00 | 0.42% | 5,978 |
| Sep 28, 2026 | 239,000.00 | 245,000.00 | 237,500.00 | 240,500.00 | 240,500.00 | - | 3,506 |
| Sep 23, 2026 | 240,000.00 | 243,500.00 | 238,500.00 | 240,500.00 | 240,500.00 | 0.42% | 6,473 |
| Sep 22, 2026 | 241,500.00 | 244,000.00 | 234,500.00 | 239,500.00 | 239,500.00 | -1.84% | 15,048 |
| Sep 21, 2026 | 244,500.00 | 246,500.00 | 242,500.00 | 244,000.00 | 244,000.00 | 1.46% | 5,743 |
| Sep 18, 2026 | 242,500.00 | 246,500.00 | 237,500.00 | 240,500.00 | 240,500.00 | - | 7,618 |
| Sep 17, 2026 | 238,500.00 | 244,000.00 | 236,500.00 | 240,500.00 | 240,500.00 | 0.63% | 3,532 |
| Sep 16, 2026 | 241,000.00 | 242,500.00 | 236,500.00 | 239,000.00 | 239,000.00 | -0.42% | 4,398 |
| Sep 15, 2026 | 250,000.00 | 250,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | -4.76% | 7,115 |
| Sep 14, 2026 | 243,000.00 | 254,500.00 | 241,500.00 | 252,000.00 | 252,000.00 | 2.23% | 14,424 |
| Sep 11, 2026 | 250,000.00 | 254,000.00 | 245,000.00 | 246,500.00 | 246,500.00 | -2.18% | 13,437 |
| Sep 10, 2026 | 247,000.00 | 260,000.00 | 247,000.00 | 252,000.00 | 252,000.00 | 3.92% | 31,712 |
| Sep 9, 2026 | 244,500.00 | 245,500.00 | 241,000.00 | 242,500.00 | 242,500.00 | -0.21% | 3,585 |
| Sep 8, 2026 | 241,500.00 | 245,500.00 | 239,000.00 | 243,000.00 | 243,000.00 | 1.46% | 8,362 |
| Sep 7, 2026 | 239,000.00 | 243,500.00 | 235,000.00 | 239,500.00 | 239,500.00 | 0.42% | 6,761 |
| Sep 4, 2026 | 235,000.00 | 243,000.00 | 233,500.00 | 238,500.00 | 238,500.00 | 1.92% | 16,024 |
| Sep 3, 2026 | 230,000.00 | 241,500.00 | 228,000.00 | 234,000.00 | 234,000.00 | 1.74% | 15,063 |
| Sep 2, 2026 | 235,000.00 | 235,000.00 | 226,500.00 | 230,000.00 | 230,000.00 | -2.13% | 8,748 |
| Sep 1, 2026 | 230,000.00 | 237,000.00 | 228,000.00 | 235,000.00 | 235,000.00 | 3.07% | 13,711 |
| Aug 31, 2026 | 229,500.00 | 231,000.00 | 225,500.00 | 228,000.00 | 228,000.00 | -0.87% | 6,731 |
| Aug 28, 2026 | 230,000.00 | 232,000.00 | 221,000.00 | 230,000.00 | 230,000.00 | -0.22% | 16,818 |
| Aug 27, 2026 | 231,000.00 | 235,500.00 | 226,500.00 | 230,500.00 | 230,500.00 | -2.33% | 9,459 |
| Aug 26, 2026 | 237,500.00 | 242,000.00 | 231,000.00 | 236,000.00 | 236,000.00 | - | 11,782 |
| Aug 25, 2026 | 233,000.00 | 238,500.00 | 231,500.00 | 236,000.00 | 236,000.00 | 0.85% | 8,396 |
| Aug 24, 2026 | 237,000.00 | 237,000.00 | 230,000.00 | 234,000.00 | 234,000.00 | 0.21% | 12,910 |
| Aug 21, 2026 | 233,000.00 | 238,000.00 | 224,000.00 | 233,500.00 | 233,500.00 | 1.74% | 13,388 |
| Aug 20, 2026 | 239,500.00 | 240,000.00 | 228,000.00 | 229,500.00 | 229,500.00 | -4.18% | 11,989 |
| Aug 19, 2026 | 241,000.00 | 242,000.00 | 235,500.00 | 239,500.00 | 239,500.00 | -1.03% | 11,179 |
| Aug 18, 2026 | 244,000.00 | 246,500.00 | 239,000.00 | 242,000.00 | 242,000.00 | -0.82% | 12,944 |
| Aug 14, 2026 | 231,500.00 | 249,000.00 | 229,500.00 | 244,000.00 | 244,000.00 | 7.02% | 19,292 |
| Aug 13, 2026 | 231,500.00 | 233,000.00 | 225,000.00 | 228,000.00 | 228,000.00 | -1.30% | 9,265 |
| Aug 12, 2026 | 239,000.00 | 240,000.00 | 230,000.00 | 231,000.00 | 231,000.00 | -3.14% | 12,147 |
| Aug 11, 2026 | 230,500.00 | 240,000.00 | 230,000.00 | 238,500.00 | 238,500.00 | 3.70% | 15,258 |
| Aug 10, 2026 | 228,500.00 | 232,500.00 | 225,000.00 | 230,000.00 | 230,000.00 | 0.88% | 9,384 |
| 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 |