SGC Energy Co.,Ltd. - 005090.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20,600	20,500	20,500	20,700	20,150	75,499
January 13, 2026	20,850	20,600	20,600	20,900	20,350	75,397
January 12, 2026	20,850	20,850	20,850	21,050	20,750	26,959
January 09, 2026	21,150	21,000	21,000	21,250	20,850	35,227
January 08, 2026	21,500	21,050	21,050	21,500	21,050	25,386
January 07, 2026	22,400	21,450	21,450	22,400	21,300	29,609
January 06, 2026	21,400	21,650	21,650	21,700	21,400	21,930
January 05, 2026	21,400	21,400	21,400	21,700	21,300	26,627
January 02, 2026	21,750	21,400	21,400	21,950	21,250	62,647
December 30, 2025	22,200	21,950	21,950	22,200	21,900	22,786
December 29, 2025	22,300	22,400	22,400	22,600	21,500	74,409
December 26, 2025	23,350	23,450	21,750	23,700	23,050	71,883
December 24, 2025	23,650	23,300	23,300	23,650	23,050	50,146
December 23, 2025	23,650	23,650	23,650	23,800	23,500	47,494
December 22, 2025	24,000	23,650	23,650	24,100	23,500	38,666
December 19, 2025	23,700	24,000	24,000	24,050	23,650	36,847
December 18, 2025	23,900	23,600	23,600	23,900	23,550	15,829
December 17, 2025	23,900	24,000	24,000	24,250	23,850	24,648
December 16, 2025	24,100	23,900	23,900	24,150	23,800	36,722
December 15, 2025	23,700	24,000	24,000	24,250	23,650	28,014
December 12, 2025	23,750	23,800	23,800	23,900	23,650	20,869
December 11, 2025	23,800	23,750	23,750	23,800	23,500	20,402
December 10, 2025	23,950	23,700	23,700	23,950	23,650	8,419
December 09, 2025	23,750	23,850	23,850	23,950	23,650	18,558
December 08, 2025	24,300	23,850	23,850	24,300	23,700	20,972
December 05, 2025	24,400	24,300	24,300	24,500	24,200	41,677
December 04, 2025	24,100	24,400	24,400	24,450	24,000	63,077
December 03, 2025	23,700	24,100	24,100	24,100	23,650	25,324
December 02, 2025	23,300	23,700	23,700	23,800	23,300	33,156
December 01, 2025	23,500	23,350	23,350	23,500	23,300	23,284
November 28, 2025	23,100	23,250	23,250	23,350	23,050	29,974
November 27, 2025	23,000	23,000	23,000	23,150	22,900	29,033
November 26, 2025	23,000	23,000	23,000	23,200	22,950	12,360
November 25, 2025	23,350	22,950	22,950	23,350	22,850	19,822
November 24, 2025	23,150	23,050	23,050	23,350	23,000	17,451
November 21, 2025	23,000	23,200	23,200	23,400	23,000	22,337
November 20, 2025	23,150	23,400	23,400	23,500	23,100	27,392
November 19, 2025	22,900	23,200	23,200	23,350	21,750	45,389
November 18, 2025	22,700	22,850	22,850	23,550	22,550	52,443
November 17, 2025	22,800	22,850	22,850	22,900	22,450	29,066
November 14, 2025	22,800	22,800	22,800	23,150	22,600	26,502
November 13, 2025	22,750	23,100	23,100	23,200	22,450	71,729
November 12, 2025	23,350	23,150	23,150	23,650	23,150	36,696
November 11, 2025	23,150	23,400	23,400	23,550	23,100	37,377
November 10, 2025	22,450	23,150	23,150	23,300	22,400	55,659
November 07, 2025	22,200	22,200	22,200	22,500	21,700	41,684
November 06, 2025	21,650	22,250	22,250	22,350	21,450	24,253
November 05, 2025	21,900	21,450	21,450	22,150	21,100	59,114
November 04, 2025	22,150	21,800	21,800	22,150	21,750	29,732
November 03, 2025	22,550	21,950	21,950	22,600	21,700	71,373
October 31, 2025	22,750	22,600	22,600	22,750	22,500	26,345
October 30, 2025	22,950	22,750	22,750	22,950	22,650	34,419
October 29, 2025	23,050	22,950	22,950	23,200	22,800	35,972
October 28, 2025	23,300	23,100	23,100	23,300	23,000	22,933
October 27, 2025	23,300	23,200	23,200	23,350	23,000	23,749
October 24, 2025	23,300	23,250	23,250	23,300	23,050	16,220
October 23, 2025	23,100	23,200	23,200	23,400	23,050	12,588
October 22, 2025	23,050	23,300	23,300	23,500	22,900	20,431
October 21, 2025	23,050	23,000	23,000	23,350	22,900	27,644
October 20, 2025	23,000	23,000	23,000	23,050	22,700	17,600

SGC Energy Co.,Ltd. (005090.KS) KSC