Seoul City Gas Co., Ltd. - 017390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	66,500	66,600	66,600	66,900	66,000	11,212
December 23, 2025	66,000	66,700	66,700	66,900	65,700	12,103
December 22, 2025	65,800	65,800	65,800	66,500	65,700	3,916
December 19, 2025	65,400	66,000	66,000	66,200	65,400	5,445
December 18, 2025	66,600	65,400	65,400	66,600	65,200	5,460
December 17, 2025	65,800	66,600	66,600	66,700	65,300	13,460
December 16, 2025	66,000	65,700	65,700	66,700	65,200	4,858
December 15, 2025	66,700	66,200	66,200	67,400	66,200	4,708
December 12, 2025	66,200	66,700	66,700	66,800	65,900	6,617
December 11, 2025	65,500	65,900	65,900	66,300	65,100	4,439
December 10, 2025	65,500	65,000	65,000	65,500	64,800	2,807
December 09, 2025	65,700	65,500	65,500	66,000	64,700	6,107
December 08, 2025	66,000	65,700	65,700	66,300	65,100	5,845
December 05, 2025	66,500	66,400	66,400	66,800	66,100	6,823
December 04, 2025	66,900	66,500	66,500	67,000	65,700	5,301
December 03, 2025	64,800	66,900	66,900	67,100	64,500	13,455
December 02, 2025	64,000	64,700	64,700	64,900	64,000	3,283
December 01, 2025	64,900	63,900	63,900	65,300	63,800	8,308
November 28, 2025	64,000	64,800	64,800	64,800	63,400	8,791
November 27, 2025	64,800	63,500	63,500	64,800	63,300	15,928
November 26, 2025	64,400	64,300	64,300	64,700	63,700	13,214
November 25, 2025	64,600	64,400	64,400	65,500	64,200	7,936
November 24, 2025	65,100	64,500	64,500	65,900	64,400	11,746
November 21, 2025	65,100	65,300	65,300	65,500	64,300	8,843
November 20, 2025	66,200	65,900	65,900	66,300	65,300	5,809
November 19, 2025	65,500	65,400	65,400	66,000	64,700	7,525
November 18, 2025	66,000	65,400	65,400	66,600	64,800	11,570
November 17, 2025	68,700	66,000	66,000	68,700	66,000	18,637
November 14, 2025	68,000	68,200	68,200	69,900	67,800	24,760
November 13, 2025	68,700	69,600	69,600	70,000	68,400	26,991
November 12, 2025	67,100	68,400	68,400	68,800	66,600	19,793
November 11, 2025	66,900	66,900	66,900	67,300	65,800	11,901
November 10, 2025	64,700	66,900	66,900	67,000	64,200	31,200
November 07, 2025	64,600	64,000	64,000	64,700	63,000	12,622
November 06, 2025	62,200	64,600	64,600	64,800	62,200	20,030
November 05, 2025	61,900	62,000	62,000	62,700	61,100	13,109
November 04, 2025	62,500	62,600	62,600	63,000	62,100	5,478
November 03, 2025	63,100	62,500	62,500	63,500	62,300	7,810
October 31, 2025	63,500	63,100	63,100	63,900	63,000	7,115
October 30, 2025	63,700	63,500	63,500	63,900	63,000	9,060
October 29, 2025	63,800	63,900	63,900	64,400	63,200	7,828
October 28, 2025	63,900	63,800	63,800	64,100	63,500	4,885
October 27, 2025	63,900	64,000	64,000	64,600	63,600	6,856
October 24, 2025	63,300	64,000	64,000	64,300	63,300	6,999
October 23, 2025	64,300	63,400	63,400	64,300	63,100	3,936
October 22, 2025	63,300	64,300	64,300	64,400	62,800	9,589
October 21, 2025	64,000	63,300	63,300	64,200	63,000	7,621
October 20, 2025	62,600	63,600	63,600	63,600	61,900	10,282
October 17, 2025	62,400	62,600	62,600	62,900	61,900	6,512
October 16, 2025	62,700	62,900	62,900	63,200	62,400	5,426
October 15, 2025	60,900	62,400	62,400	62,600	60,900	6,819
October 14, 2025	61,400	60,900	60,900	61,800	60,900	6,499
October 13, 2025	61,700	61,300	61,300	62,500	61,200	9,730
October 10, 2025	62,300	62,300	62,300	63,100	62,000	6,893
October 02, 2025	62,900	63,000	63,000	63,600	62,900	6,460
October 01, 2025	62,200	62,900	62,900	62,900	62,100	7,329
September 30, 2025	62,200	62,200	62,200	62,600	61,700	3,646
September 29, 2025	61,500	62,200	62,200	62,400	61,400	4,028
September 26, 2025	61,600	61,500	61,500	62,100	61,100	5,943
September 25, 2025	62,300	61,600	61,600	62,300	61,300	5,631

Seoul City Gas Co., Ltd. (017390.KS) KSC