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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23,050	23,250	23,250	23,300	22,900	11,649
September 04, 2025	22,750	22,900	22,900	23,000	22,700	8,332
September 03, 2025	22,750	22,700	22,700	22,850	22,600	6,985
September 02, 2025	22,950	22,650	22,650	23,050	22,550	15,411
September 01, 2025	23,000	22,750	22,750	23,000	22,650	9,919
August 29, 2025	23,050	22,950	22,950	23,150	22,900	12,080
August 28, 2025	23,000	23,000	23,000	23,150	22,950	5,622
August 27, 2025	23,100	23,000	23,000	23,250	22,950	12,862
August 26, 2025	23,100	23,100	23,100	23,350	22,950	16,663
August 25, 2025	23,350	23,300	23,300	23,500	23,250	9,284
August 22, 2025	23,300	23,300	23,300	23,550	23,250	7,108
August 21, 2025	23,450	23,300	23,300	23,550	23,250	8,385
August 20, 2025	23,200	23,350	23,350	23,400	22,900	16,178
August 19, 2025	23,650	23,400	23,400	23,650	23,200	21,294
August 18, 2025	24,100	23,450	23,450	24,100	23,450	43,958
August 14, 2025	23,950	24,100	24,100	24,250	23,800	14,947
August 13, 2025	24,550	24,000	24,000	24,550	23,950	27,540
August 12, 2025	24,200	24,300	24,300	24,600	24,200	19,540
August 11, 2025	24,200	24,150	24,150	24,400	23,950	21,173
August 08, 2025	24,300	24,150	24,150	24,550	24,000	26,170
August 07, 2025	24,550	24,550	24,550	24,550	24,250	10,403
August 06, 2025	24,300	24,550	24,550	24,600	24,200	10,853
August 05, 2025	24,150	24,300	24,300	24,500	24,050	16,130
August 04, 2025	23,750	24,050	24,050	24,150	23,650	14,095
August 01, 2025	24,500	23,750	23,750	24,500	23,650	55,622
July 31, 2025	24,400	24,500	24,500	24,600	24,150	30,668
July 30, 2025	24,750	24,550	24,550	25,000	24,400	39,507
July 29, 2025	25,000	24,800	24,800	25,000	24,500	29,122
July 28, 2025	25,500	24,900	24,900	25,550	24,750	34,043
July 25, 2025	25,600	25,500	25,500	25,750	25,300	25,303
July 24, 2025	26,350	25,800	25,800	26,350	25,500	45,540
July 23, 2025	26,350	26,350	26,350	26,550	25,500	28,184
July 22, 2025	26,950	26,400	26,400	27,100	26,200	16,165
July 21, 2025	26,850	26,700	26,700	27,000	26,400	27,347
July 18, 2025	26,850	26,450	26,450	26,900	26,300	32,472
July 17, 2025	26,400	26,300	26,300	26,400	25,850	22,113
July 16, 2025	26,750	26,400	26,400	26,750	25,900	33,073
July 15, 2025	26,750	26,750	26,750	26,800	26,400	22,794
July 14, 2025	26,250	26,650	26,650	26,800	26,200	26,923
July 11, 2025	26,400	26,300	26,300	26,400	26,100	25,200
July 10, 2025	25,950	26,150	26,150	26,450	25,950	19,177
July 09, 2025	25,600	25,900	25,900	26,000	25,550	29,839
July 08, 2025	25,200	25,550	25,550	25,700	25,100	23,221
July 07, 2025	25,650	25,500	25,500	25,650	25,000	24,792
July 04, 2025	25,750	25,600	25,600	26,050	25,400	29,724
July 03, 2025	25,400	25,750	25,750	26,300	25,325	40,587
July 02, 2025	25,300	25,300	25,300	25,350	24,750	34,549
July 01, 2025	24,550	25,000	25,000	25,200	24,550	25,666
June 30, 2025	24,550	24,550	24,550	24,700	24,350	21,669
June 27, 2025	25,400	24,550	24,550	25,400	24,550	19,000
June 26, 2025	25,500	25,250	25,250	25,500	24,750	25,466
June 25, 2025	25,350	25,350	25,350	25,600	24,950	47,020
June 24, 2025	24,500	25,150	25,150	25,250	24,500	38,124
June 23, 2025	24,500	24,400	24,400	24,850	24,000	20,838
June 20, 2025	24,700	24,750	24,750	24,800	24,300	33,461
June 19, 2025	24,600	24,500	24,500	24,700	24,150	30,631
June 18, 2025	24,350	24,250	24,250	24,500	24,200	17,580
June 17, 2025	24,700	24,350	24,350	25,000	24,150	52,954
June 16, 2025	24,850	24,750	24,750	25,100	24,450	28,241
June 13, 2025	26,000	25,000	25,000	26,000	24,300	102,420

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