SK Gas Co., Ltd. (KRX:018670)
South Korea · Delayed Price · Currency is KRW 215,000
+3,000 (1.42%)
At close: Jun 9, 2026
SK Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 211,500.00 | 217,500.00 | 210,500.00 | 212,500.00 | 212,500.00 | 0.24% | 10,432 |
| Jun 8, 2026 | 210,500.00 | 215,000.00 | 207,500.00 | 212,000.00 | 212,000.00 | -4.29% | 10,491 |
| Jun 5, 2026 | 224,500.00 | 227,500.00 | 217,500.00 | 221,500.00 | 221,500.00 | -0.89% | 11,987 |
| Jun 4, 2026 | 224,500.00 | 230,000.00 | 220,000.00 | 223,500.00 | 223,500.00 | 0.22% | 12,062 |
| Jun 2, 2026 | 228,000.00 | 229,000.00 | 221,000.00 | 223,000.00 | 223,000.00 | -1.98% | 8,711 |
| Jun 1, 2026 | 235,000.00 | 236,500.00 | 226,000.00 | 227,500.00 | 227,500.00 | -4.01% | 20,048 |
| May 29, 2026 | 245,000.00 | 245,000.00 | 230,000.00 | 237,000.00 | 237,000.00 | -2.67% | 17,687 |
| May 28, 2026 | 243,000.00 | 246,000.00 | 240,000.00 | 243,500.00 | 243,500.00 | -0.41% | 11,253 |
| May 27, 2026 | 246,500.00 | 253,000.00 | 241,000.00 | 244,500.00 | 244,500.00 | -2.20% | 23,003 |
| May 26, 2026 | 255,000.00 | 258,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | -3.85% | 18,213 |
| May 22, 2026 | 255,000.00 | 262,500.00 | 252,000.00 | 260,000.00 | 260,000.00 | 3.38% | 17,034 |
| May 21, 2026 | 243,500.00 | 258,000.00 | 239,000.00 | 251,500.00 | 251,500.00 | 5.45% | 27,344 |
| May 20, 2026 | 241,500.00 | 243,500.00 | 231,000.00 | 238,500.00 | 238,500.00 | -1.24% | 29,823 |
| 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 | 2.74% | 32,516 |