SGC Energy Co., Ltd. 005090
KRX · South Korea · Utilities
KRW 48,450.00+450.00 (+0.94%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 48,450.00 | +0.94% | KRW 48,300.00 | KRW 49,000.00 | KRW 47,700.00 | 39.22K |
| 2026-09-30 | KRW 48,000.00 | +0.42% | KRW 48,800.00 | KRW 50,000.00 | KRW 47,750.00 | 39.57K |
| 2026-09-29 | KRW 47,800.00 | -0.83% | KRW 48,200.00 | KRW 48,750.00 | KRW 46,900.00 | 59.85K |
| 2026-09-28 | KRW 48,200.00 | -1.43% | KRW 48,900.00 | KRW 49,950.00 | KRW 47,450.00 | 78.91K |
| 2026-09-23 | KRW 48,900.00 | -6.86% | KRW 52,600.00 | KRW 53,100.00 | KRW 48,300.00 | 218.77K |
| 2026-09-22 | KRW 52,500.00 | -2.05% | KRW 54,700.00 | KRW 56,100.00 | KRW 52,100.00 | 87.53K |
| 2026-09-21 | KRW 53,600.00 | -1.47% | KRW 54,100.00 | KRW 55,300.00 | KRW 51,700.00 | 76.92K |
| 2026-09-18 | KRW 54,400.00 | +0.74% | KRW 54,500.00 | KRW 56,600.00 | KRW 53,900.00 | 52.74K |
| 2026-09-17 | KRW 54,000.00 | +1.31% | KRW 54,000.00 | KRW 56,400.00 | KRW 53,000.00 | 92.45K |
| 2026-09-16 | KRW 53,300.00 | -3.62% | KRW 55,000.00 | KRW 56,200.00 | KRW 52,500.00 | 163.85K |
| 2026-09-15 | KRW 55,300.00 | -5.79% | KRW 58,600.00 | KRW 61,500.00 | KRW 54,500.00 | 134.77K |
| 2026-09-14 | KRW 58,700.00 | -4.08% | KRW 59,300.00 | KRW 60,800.00 | KRW 57,800.00 | 128.48K |
| 2026-09-11 | KRW 61,200.00 | +3.90% | KRW 56,800.00 | KRW 62,400.00 | KRW 56,800.00 | 191.53K |
| 2026-09-10 | KRW 58,900.00 | +2.08% | KRW 57,000.00 | KRW 60,800.00 | KRW 55,300.00 | 138.69K |
| 2026-09-09 | KRW 57,700.00 | +7.25% | KRW 54,600.00 | KRW 59,100.00 | KRW 54,500.00 | 193.89K |
| 2026-09-08 | KRW 53,800.00 | -0.55% | KRW 54,000.00 | KRW 55,600.00 | KRW 51,500.00 | 115.06K |
| 2026-09-07 | KRW 54,100.00 | -3.57% | KRW 56,100.00 | KRW 56,700.00 | KRW 53,800.00 | 97.69K |
| 2026-09-04 | KRW 56,100.00 | +5.06% | KRW 54,400.00 | KRW 58,900.00 | KRW 53,000.00 | 193.62K |
| 2026-09-03 | KRW 53,400.00 | -1.84% | KRW 55,000.00 | KRW 55,700.00 | KRW 52,400.00 | 93.45K |
| 2026-09-02 | KRW 54,400.00 | +4.62% | KRW 50,300.00 | KRW 56,100.00 | KRW 49,150.00 | 250.84K |
| 2026-09-01 | KRW 52,000.00 | -6.31% | KRW 55,500.00 | KRW 55,500.00 | KRW 50,900.00 | 348.13K |
| 2026-08-31 | KRW 55,500.00 | -11.62% | KRW 59,800.00 | KRW 62,000.00 | KRW 54,800.00 | 242.49K |
| 2026-08-28 | KRW 62,800.00 | +0.32% | KRW 62,300.00 | KRW 67,700.00 | KRW 59,600.00 | 163.95K |
| 2026-08-27 | KRW 62,600.00 | -2.80% | KRW 63,900.00 | KRW 64,300.00 | KRW 60,700.00 | 122.85K |
| 2026-08-26 | KRW 64,400.00 | +0.94% | KRW 63,800.00 | KRW 65,500.00 | KRW 61,800.00 | 121.44K |
| 2026-08-25 | KRW 63,800.00 | +4.59% | KRW 59,500.00 | KRW 64,500.00 | KRW 57,000.00 | 160.80K |
| 2026-08-24 | KRW 61,000.00 | -2.87% | KRW 62,500.00 | KRW 65,600.00 | KRW 59,000.00 | 178.00K |
| 2026-08-21 | KRW 62,800.00 | +0.48% | KRW 62,900.00 | KRW 66,100.00 | KRW 60,200.00 | 179.41K |
| 2026-08-20 | KRW 62,500.00 | +2.97% | KRW 62,300.00 | KRW 67,100.00 | KRW 59,100.00 | 236.47K |
| 2026-08-19 | KRW 60,700.00 | -2.88% | KRW 58,100.00 | KRW 63,900.00 | KRW 56,600.00 | 166.78K |
| 2026-08-18 | KRW 62,500.00 | -2.19% | KRW 63,900.00 | KRW 64,200.00 | KRW 60,700.00 | 112.32K |
| 2026-08-14 | KRW 63,900.00 | +3.40% | KRW 62,000.00 | KRW 65,300.00 | KRW 60,200.00 | 189.72K |
| 2026-08-13 | KRW 61,800.00 | +8.23% | KRW 59,200.00 | KRW 63,700.00 | KRW 58,300.00 | 447.13K |
| 2026-08-12 | KRW 57,100.00 | +1.60% | KRW 57,100.00 | KRW 60,600.00 | KRW 56,100.00 | 214.05K |
| 2026-08-11 | KRW 56,200.00 | 0.00% | KRW 56,500.00 | KRW 58,700.00 | KRW 55,100.00 | 134.36K |
| 2026-08-10 | KRW 56,200.00 | +4.07% | KRW 53,600.00 | KRW 59,000.00 | KRW 53,600.00 | 194.91K |
| 2026-08-07 | KRW 54,000.00 | +9.20% | KRW 51,200.00 | KRW 55,500.00 | KRW 50,100.00 | 281.17K |
| 2026-08-06 | KRW 49,450.00 | -3.79% | KRW 50,300.00 | KRW 50,500.00 | KRW 46,850.00 | 141.76K |
| 2026-08-05 | KRW 51,400.00 | +1.98% | KRW 51,000.00 | KRW 53,500.00 | KRW 49,800.00 | 98.98K |
| 2026-08-04 | KRW 50,400.00 | +14.03% | KRW 47,500.00 | KRW 53,400.00 | KRW 46,250.00 | 291.74K |
| 2026-08-03 | KRW 44,200.00 | +8.47% | KRW 39,350.00 | KRW 48,000.00 | KRW 38,000.00 | 280.91K |
| 2026-07-31 | KRW 40,750.00 | +12.72% | KRW 38,550.00 | KRW 41,400.00 | KRW 35,950.00 | 160.35K |
| 2026-07-30 | KRW 36,150.00 | -4.99% | KRW 38,050.00 | KRW 40,600.00 | KRW 35,600.00 | 136.11K |
| 2026-07-29 | KRW 38,050.00 | -4.52% | KRW 39,900.00 | KRW 42,450.00 | KRW 36,600.00 | 120.84K |
| 2026-07-28 | KRW 39,850.00 | -8.50% | KRW 42,300.00 | KRW 42,350.00 | KRW 37,450.00 | 282.11K |
| 2026-07-27 | KRW 43,550.00 | -11.66% | KRW 51,500.00 | KRW 52,800.00 | KRW 43,050.00 | 258.84K |
| 2026-07-24 | KRW 49,300.00 | -9.87% | KRW 51,900.00 | KRW 56,000.00 | KRW 49,100.00 | 340.92K |
| 2026-07-23 | KRW 54,700.00 | +29.16% | KRW 43,300.00 | KRW 54,900.00 | KRW 43,300.00 | 511.06K |
| 2026-07-22 | KRW 42,350.00 | +12.19% | KRW 38,000.00 | KRW 45,300.00 | KRW 38,000.00 | 131.63K |
| 2026-07-21 | KRW 37,750.00 | +0.27% | KRW 37,650.00 | KRW 38,750.00 | KRW 36,600.00 | 34.08K |
| 2026-07-20 | KRW 37,650.00 | -2.21% | KRW 38,850.00 | KRW 39,950.00 | KRW 37,150.00 | 43.06K |
| 2026-07-16 | KRW 38,500.00 | -3.51% | KRW 38,500.00 | KRW 39,650.00 | KRW 38,500.00 | 28.54K |
| 2026-07-15 | KRW 39,900.00 | +10.07% | KRW 36,800.00 | KRW 41,050.00 | KRW 36,800.00 | 57.53K |
| 2026-07-14 | KRW 36,250.00 | -2.55% | KRW 36,550.00 | KRW 37,200.00 | KRW 34,600.00 | 62.16K |
| 2026-07-13 | KRW 37,200.00 | -14.97% | KRW 43,500.00 | KRW 43,500.00 | KRW 36,850.00 | 118.74K |
| 2026-07-10 | KRW 43,750.00 | +6.71% | KRW 41,050.00 | KRW 45,350.00 | KRW 41,050.00 | 48.33K |
| 2026-07-09 | KRW 41,000.00 | +2.63% | KRW 39,300.00 | KRW 42,000.00 | KRW 38,800.00 | 87.46K |
| 2026-07-08 | KRW 39,950.00 | -6.22% | KRW 41,500.00 | KRW 42,050.00 | KRW 39,650.00 | 54.53K |
| 2026-07-07 | KRW 42,600.00 | +1.55% | KRW 40,900.00 | KRW 44,550.00 | KRW 40,450.00 | 65.60K |
| 2026-07-06 | KRW 41,950.00 | +4.74% | KRW 39,750.00 | KRW 42,150.00 | KRW 38,500.00 | 83.28K |
| 2026-07-03 | KRW 40,050.00 | -0.25% | KRW 40,350.00 | KRW 40,600.00 | KRW 38,200.00 | 77.82K |
| 2026-07-02 | KRW 40,150.00 | -5.86% | KRW 41,500.00 | KRW 41,850.00 | KRW 40,000.00 | 63.10K |
| 2026-07-01 | KRW 42,650.00 | +6.63% | KRW 40,550.00 | KRW 42,800.00 | KRW 39,550.00 | 121.29K |
| 2026-06-30 | KRW 40,000.00 | -4.31% | KRW 42,900.00 | KRW 42,900.00 | KRW 39,500.00 | 92.37K |
| 2026-06-29 | KRW 41,800.00 | +6.63% | KRW 40,100.00 | KRW 42,050.00 | KRW 39,000.00 | 46.68K |
| 2026-06-26 | KRW 39,200.00 | -4.39% | KRW 40,700.00 | KRW 41,300.00 | KRW 38,300.00 | 56.57K |
| 2026-06-25 | KRW 41,000.00 | -5.86% | KRW 43,200.00 | KRW 44,550.00 | KRW 40,300.00 | 78.99K |
| 2026-06-24 | KRW 43,550.00 | -0.91% | KRW 43,000.00 | KRW 44,300.00 | KRW 41,200.00 | 57.84K |
| 2026-06-23 | KRW 43,950.00 | -4.25% | KRW 46,350.00 | KRW 46,950.00 | KRW 43,400.00 | 61.14K |
| 2026-06-22 | KRW 45,900.00 | -5.17% | KRW 47,500.00 | KRW 48,800.00 | KRW 45,500.00 | 47.18K |
| 2026-06-19 | KRW 48,400.00 | -6.92% | KRW 52,000.00 | KRW 52,000.00 | KRW 47,550.00 | 116.43K |
| 2026-06-18 | KRW 52,000.00 | -7.64% | KRW 56,700.00 | KRW 57,700.00 | KRW 51,300.00 | 102.78K |
| 2026-06-17 | KRW 56,300.00 | -0.35% | KRW 56,500.00 | KRW 58,500.00 | KRW 55,500.00 | 60.50K |
| 2026-06-16 | KRW 56,500.00 | +0.36% | KRW 54,700.00 | KRW 56,700.00 | KRW 51,200.00 | 131.67K |
| 2026-06-15 | KRW 56,300.00 | -3.60% | KRW 58,600.00 | KRW 58,700.00 | KRW 52,900.00 | 103.14K |
| 2026-06-12 | KRW 58,400.00 | +11.88% | KRW 53,300.00 | KRW 58,600.00 | KRW 52,500.00 | 166.13K |
| 2026-06-11 | KRW 52,200.00 | +1.36% | KRW 50,200.00 | KRW 52,800.00 | KRW 49,350.00 | 64.47K |
| 2026-06-10 | KRW 51,500.00 | +1.98% | KRW 52,700.00 | KRW 55,500.00 | KRW 48,950.00 | 214.82K |
| 2026-06-09 | KRW 50,500.00 | +8.14% | KRW 48,550.00 | KRW 51,300.00 | KRW 46,100.00 | 149.11K |
| 2026-06-08 | KRW 46,700.00 | -0.32% | KRW 42,000.00 | KRW 54,200.00 | KRW 41,800.00 | 294.86K |
| 2026-06-05 | KRW 46,850.00 | -2.40% | KRW 48,600.00 | KRW 48,600.00 | KRW 44,750.00 | 56.60K |
| 2026-06-04 | KRW 48,000.00 | -4.19% | KRW 48,700.00 | KRW 50,900.00 | KRW 48,000.00 | 42.59K |
| 2026-06-02 | KRW 50,100.00 | -9.57% | KRW 53,300.00 | KRW 53,300.00 | KRW 48,300.00 | 119.50K |
| 2026-06-01 | KRW 55,400.00 | +10.91% | KRW 49,900.00 | KRW 56,000.00 | KRW 46,300.00 | 173.69K |
| 2026-05-29 | KRW 49,950.00 | +0.71% | KRW 50,100.00 | KRW 51,000.00 | KRW 48,200.00 | 77.98K |
| 2026-05-28 | KRW 49,600.00 | -1.20% | KRW 50,300.00 | KRW 51,600.00 | KRW 47,050.00 | 72.56K |
| 2026-05-27 | KRW 50,200.00 | -2.33% | KRW 50,400.00 | KRW 51,700.00 | KRW 49,850.00 | 68.30K |
| 2026-05-26 | KRW 51,400.00 | -0.77% | KRW 53,400.00 | KRW 54,100.00 | KRW 50,600.00 | 79.36K |
| 2026-05-22 | KRW 51,800.00 | +5.61% | KRW 51,000.00 | KRW 52,700.00 | KRW 50,000.00 | 100.08K |
| 2026-05-21 | KRW 49,050.00 | +2.51% | KRW 48,550.00 | KRW 50,400.00 | KRW 47,500.00 | 143.75K |