SK Gas Co., Ltd. 018670
KRX · South Korea · Utilities
KRW 240,500.00+1,000.00 (+0.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 239,500.00 | -0.83% | KRW 242,500.00 | KRW 242,500.00 | KRW 237,500.00 | 4.60K |
| 2026-09-29 | KRW 241,500.00 | +0.42% | KRW 242,500.00 | KRW 243,000.00 | KRW 235,500.00 | 5.98K |
| 2026-09-28 | KRW 240,500.00 | 0.00% | KRW 239,000.00 | KRW 245,000.00 | KRW 237,500.00 | 3.51K |
| 2026-09-23 | KRW 240,500.00 | +0.42% | KRW 240,000.00 | KRW 243,500.00 | KRW 238,500.00 | 6.47K |
| 2026-09-22 | KRW 239,500.00 | -1.84% | KRW 241,500.00 | KRW 244,000.00 | KRW 234,500.00 | 15.05K |
| 2026-09-21 | KRW 244,000.00 | +1.46% | KRW 244,500.00 | KRW 246,500.00 | KRW 242,500.00 | 5.74K |
| 2026-09-18 | KRW 240,500.00 | 0.00% | KRW 242,500.00 | KRW 246,500.00 | KRW 237,500.00 | 7.62K |
| 2026-09-17 | KRW 240,500.00 | +0.63% | KRW 238,500.00 | KRW 244,000.00 | KRW 236,500.00 | 3.53K |
| 2026-09-16 | KRW 239,000.00 | -0.42% | KRW 241,000.00 | KRW 242,500.00 | KRW 236,500.00 | 4.40K |
| 2026-09-15 | KRW 240,000.00 | -4.76% | KRW 250,000.00 | KRW 250,000.00 | KRW 240,000.00 | 7.30K |
| 2026-09-14 | KRW 252,000.00 | +2.23% | KRW 243,000.00 | KRW 254,500.00 | KRW 241,500.00 | 14.42K |
| 2026-09-11 | KRW 246,500.00 | -2.18% | KRW 250,000.00 | KRW 254,000.00 | KRW 245,000.00 | 13.44K |
| 2026-09-10 | KRW 252,000.00 | +3.92% | KRW 247,000.00 | KRW 260,000.00 | KRW 247,000.00 | 31.71K |
| 2026-09-09 | KRW 242,500.00 | -0.21% | KRW 244,500.00 | KRW 245,500.00 | KRW 241,000.00 | 3.59K |
| 2026-09-08 | KRW 243,000.00 | +1.46% | KRW 241,500.00 | KRW 245,500.00 | KRW 239,000.00 | 8.36K |
| 2026-09-07 | KRW 239,500.00 | +0.42% | KRW 239,000.00 | KRW 243,500.00 | KRW 235,000.00 | 6.76K |
| 2026-09-04 | KRW 238,500.00 | +1.92% | KRW 235,000.00 | KRW 243,000.00 | KRW 233,500.00 | 16.02K |
| 2026-09-03 | KRW 234,000.00 | +1.74% | KRW 230,000.00 | KRW 241,500.00 | KRW 228,000.00 | 15.06K |
| 2026-09-02 | KRW 230,000.00 | -2.13% | KRW 235,000.00 | KRW 235,000.00 | KRW 226,500.00 | 8.75K |
| 2026-09-01 | KRW 235,000.00 | +3.07% | KRW 230,000.00 | KRW 237,000.00 | KRW 228,000.00 | 13.71K |
| 2026-08-31 | KRW 228,000.00 | -0.87% | KRW 229,500.00 | KRW 231,000.00 | KRW 225,500.00 | 6.73K |
| 2026-08-28 | KRW 230,000.00 | -0.22% | KRW 230,000.00 | KRW 232,000.00 | KRW 221,000.00 | 16.82K |
| 2026-08-27 | KRW 230,500.00 | -2.33% | KRW 231,000.00 | KRW 235,500.00 | KRW 226,500.00 | 9.46K |
| 2026-08-26 | KRW 236,000.00 | 0.00% | KRW 237,500.00 | KRW 242,000.00 | KRW 231,000.00 | 11.78K |
| 2026-08-25 | KRW 236,000.00 | +0.85% | KRW 233,000.00 | KRW 238,500.00 | KRW 231,500.00 | 8.40K |
| 2026-08-24 | KRW 234,000.00 | +0.21% | KRW 237,000.00 | KRW 237,000.00 | KRW 230,000.00 | 12.91K |
| 2026-08-21 | KRW 233,500.00 | +1.74% | KRW 233,000.00 | KRW 238,000.00 | KRW 224,000.00 | 13.39K |
| 2026-08-20 | KRW 229,500.00 | -4.18% | KRW 239,500.00 | KRW 240,000.00 | KRW 228,000.00 | 11.99K |
| 2026-08-19 | KRW 239,500.00 | -1.03% | KRW 241,000.00 | KRW 242,000.00 | KRW 235,500.00 | 11.18K |
| 2026-08-18 | KRW 242,000.00 | -0.82% | KRW 244,000.00 | KRW 246,500.00 | KRW 239,000.00 | 12.94K |
| 2026-08-14 | KRW 244,000.00 | +7.02% | KRW 231,500.00 | KRW 249,000.00 | KRW 229,500.00 | 19.29K |
| 2026-08-13 | KRW 228,000.00 | -1.30% | KRW 231,500.00 | KRW 233,000.00 | KRW 225,000.00 | 9.27K |
| 2026-08-12 | KRW 231,000.00 | -3.14% | KRW 239,000.00 | KRW 240,000.00 | KRW 230,000.00 | 12.15K |
| 2026-08-11 | KRW 238,500.00 | +3.70% | KRW 230,500.00 | KRW 240,000.00 | KRW 230,000.00 | 15.26K |
| 2026-08-10 | KRW 230,000.00 | +0.88% | KRW 228,500.00 | KRW 232,500.00 | KRW 225,000.00 | 9.38K |
| 2026-08-07 | KRW 228,000.00 | +3.64% | KRW 221,000.00 | KRW 228,000.00 | KRW 218,500.00 | 11.87K |
| 2026-08-06 | KRW 220,000.00 | +3.04% | KRW 213,500.00 | KRW 223,500.00 | KRW 210,500.00 | 13.05K |
| 2026-08-05 | KRW 213,500.00 | 0.00% | KRW 212,000.00 | KRW 220,000.00 | KRW 212,000.00 | 11.97K |
| 2026-08-04 | KRW 213,500.00 | +7.83% | KRW 200,000.00 | KRW 214,000.00 | KRW 197,200.00 | 23.69K |
| 2026-08-03 | KRW 198,000.00 | -11.41% | KRW 214,500.00 | KRW 214,500.00 | KRW 196,100.00 | 47.87K |
| 2026-07-31 | KRW 223,500.00 | -1.32% | KRW 230,000.00 | KRW 230,500.00 | KRW 216,000.00 | 17.34K |
| 2026-07-30 | KRW 226,500.00 | +2.03% | KRW 222,000.00 | KRW 230,500.00 | KRW 222,000.00 | 9.12K |
| 2026-07-29 | KRW 222,000.00 | -3.06% | KRW 229,500.00 | KRW 235,000.00 | KRW 219,000.00 | 15.42K |
| 2026-07-28 | KRW 229,000.00 | -5.57% | KRW 236,000.00 | KRW 239,500.00 | KRW 226,500.00 | 13.34K |
| 2026-07-27 | KRW 242,500.00 | -5.09% | KRW 250,500.00 | KRW 252,500.00 | KRW 241,500.00 | 11.60K |
| 2026-07-24 | KRW 255,500.00 | -1.54% | KRW 256,500.00 | KRW 272,000.00 | KRW 253,500.00 | 33.41K |
| 2026-07-23 | KRW 259,500.00 | +13.82% | KRW 231,000.00 | KRW 262,000.00 | KRW 230,000.00 | 33.88K |
| 2026-07-22 | KRW 228,000.00 | +0.44% | KRW 230,000.00 | KRW 233,500.00 | KRW 226,500.00 | 11.62K |
| 2026-07-21 | KRW 227,000.00 | +3.42% | KRW 223,000.00 | KRW 230,000.00 | KRW 219,000.00 | 8.83K |
| 2026-07-20 | KRW 219,500.00 | -1.13% | KRW 222,000.00 | KRW 226,000.00 | KRW 215,000.00 | 11.46K |
| 2026-07-16 | KRW 222,000.00 | -1.99% | KRW 223,000.00 | KRW 229,000.00 | KRW 220,500.00 | 13.17K |
| 2026-07-15 | KRW 226,500.00 | +7.09% | KRW 214,000.00 | KRW 229,000.00 | KRW 211,500.00 | 23.06K |
| 2026-07-14 | KRW 211,500.00 | -3.64% | KRW 223,500.00 | KRW 223,500.00 | KRW 210,000.00 | 14.96K |
| 2026-07-13 | KRW 219,500.00 | +1.39% | KRW 219,500.00 | KRW 227,000.00 | KRW 217,500.00 | 12.47K |
| 2026-07-10 | KRW 216,500.00 | +2.36% | KRW 211,500.00 | KRW 223,500.00 | KRW 211,500.00 | 12.86K |
| 2026-07-09 | KRW 211,500.00 | -1.40% | KRW 213,000.00 | KRW 216,500.00 | KRW 210,000.00 | 7.82K |
| 2026-07-08 | KRW 214,500.00 | -4.24% | KRW 224,000.00 | KRW 224,500.00 | KRW 211,500.00 | 7.02K |
| 2026-07-07 | KRW 224,000.00 | -1.54% | KRW 226,000.00 | KRW 230,500.00 | KRW 219,000.00 | 16.37K |
| 2026-07-06 | KRW 227,500.00 | +4.12% | KRW 218,500.00 | KRW 229,000.00 | KRW 218,000.00 | 24.70K |
| 2026-07-03 | KRW 218,500.00 | +1.16% | KRW 212,500.00 | KRW 222,000.00 | KRW 212,500.00 | 7.83K |
| 2026-07-02 | KRW 216,000.00 | +1.17% | KRW 212,000.00 | KRW 231,500.00 | KRW 208,000.00 | 13.08K |
| 2026-07-01 | KRW 213,500.00 | +2.15% | KRW 212,000.00 | KRW 216,000.00 | KRW 210,500.00 | 11.76K |
| 2026-06-30 | KRW 209,000.00 | -1.88% | KRW 214,000.00 | KRW 214,500.00 | KRW 207,500.00 | 10.36K |
| 2026-06-29 | KRW 213,000.00 | +4.93% | KRW 202,500.00 | KRW 214,500.00 | KRW 201,500.00 | 13.48K |
| 2026-06-26 | KRW 203,000.00 | -0.25% | KRW 203,500.00 | KRW 207,500.00 | KRW 198,600.00 | 14.89K |
| 2026-06-25 | KRW 203,500.00 | -1.69% | KRW 207,500.00 | KRW 210,500.00 | KRW 203,500.00 | 7.68K |
| 2026-06-24 | KRW 207,000.00 | -3.27% | KRW 211,000.00 | KRW 213,000.00 | KRW 205,000.00 | 14.31K |
| 2026-06-23 | KRW 214,000.00 | +2.64% | KRW 213,000.00 | KRW 228,000.00 | KRW 208,500.00 | 19.08K |
| 2026-06-22 | KRW 208,500.00 | -3.25% | KRW 215,500.00 | KRW 216,500.00 | KRW 208,500.00 | 6.61K |
| 2026-06-19 | KRW 215,500.00 | -0.23% | KRW 217,000.00 | KRW 217,000.00 | KRW 209,500.00 | 11.45K |
| 2026-06-18 | KRW 216,000.00 | -2.48% | KRW 221,500.00 | KRW 221,500.00 | KRW 214,000.00 | 9.55K |
| 2026-06-17 | KRW 221,500.00 | -4.11% | KRW 231,000.00 | KRW 231,000.00 | KRW 220,500.00 | 17.55K |
| 2026-06-16 | KRW 231,000.00 | +0.22% | KRW 231,500.00 | KRW 234,500.00 | KRW 228,500.00 | 7.39K |
| 2026-06-15 | KRW 230,500.00 | +3.83% | KRW 225,000.00 | KRW 234,000.00 | KRW 225,000.00 | 24.17K |
| 2026-06-12 | KRW 222,000.00 | -1.11% | KRW 224,500.00 | KRW 227,500.00 | KRW 221,000.00 | 12.92K |
| 2026-06-11 | KRW 224,500.00 | +4.18% | KRW 215,500.00 | KRW 230,000.00 | KRW 207,500.00 | 28.63K |
| 2026-06-10 | KRW 215,500.00 | +1.41% | KRW 216,000.00 | KRW 223,000.00 | KRW 210,500.00 | 8.62K |
| 2026-06-09 | KRW 212,500.00 | +0.24% | KRW 211,500.00 | KRW 217,500.00 | KRW 210,500.00 | 10.43K |
| 2026-06-08 | KRW 212,000.00 | -4.29% | KRW 210,500.00 | KRW 215,000.00 | KRW 207,500.00 | 10.49K |
| 2026-06-05 | KRW 221,500.00 | -0.89% | KRW 224,500.00 | KRW 227,500.00 | KRW 217,500.00 | 11.99K |
| 2026-06-04 | KRW 223,500.00 | +0.22% | KRW 224,500.00 | KRW 230,000.00 | KRW 220,000.00 | 12.06K |
| 2026-06-02 | KRW 223,000.00 | -1.98% | KRW 228,000.00 | KRW 229,000.00 | KRW 221,000.00 | 8.71K |
| 2026-06-01 | KRW 227,500.00 | -4.01% | KRW 235,000.00 | KRW 236,500.00 | KRW 226,000.00 | 20.05K |
| 2026-05-29 | KRW 237,000.00 | -2.67% | KRW 245,000.00 | KRW 245,000.00 | KRW 230,000.00 | 17.69K |
| 2026-05-28 | KRW 243,500.00 | -0.41% | KRW 243,000.00 | KRW 246,000.00 | KRW 240,000.00 | 11.25K |
| 2026-05-27 | KRW 244,500.00 | -2.20% | KRW 246,500.00 | KRW 253,000.00 | KRW 241,000.00 | 23.00K |
| 2026-05-26 | KRW 250,000.00 | -3.85% | KRW 255,000.00 | KRW 258,000.00 | KRW 250,000.00 | 18.21K |
| 2026-05-22 | KRW 260,000.00 | +3.38% | KRW 255,000.00 | KRW 262,500.00 | KRW 252,000.00 | 17.04K |
| 2026-05-21 | KRW 251,500.00 | +5.45% | KRW 243,500.00 | KRW 258,000.00 | KRW 239,000.00 | 27.34K |
| 2026-05-20 | KRW 238,500.00 | -1.24% | KRW 241,500.00 | KRW 243,500.00 | KRW 231,000.00 | 29.82K |