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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	60,900	61,000	61,000	61,100	60,200	10,687
August 14, 2025	61,300	60,700	60,700	61,900	60,500	6,526
August 13, 2025	61,900	61,300	61,300	62,200	60,900	8,542
August 12, 2025	61,400	61,900	61,900	62,200	61,300	8,912
August 11, 2025	63,200	61,500	61,500	63,200	61,200	10,066
August 08, 2025	63,000	62,600	62,600	63,100	62,400	6,187
August 07, 2025	62,500	62,900	62,900	63,100	62,500	6,672
August 06, 2025	63,300	62,700	62,700	63,400	62,300	8,157
August 05, 2025	63,500	63,400	63,400	64,000	62,800	20,261
August 04, 2025	60,000	62,700	62,700	63,000	60,000	19,219
August 01, 2025	62,200	60,000	60,000	62,200	60,000	23,339
July 31, 2025	62,800	62,200	62,200	63,200	61,800	12,822
July 30, 2025	63,200	62,700	62,700	63,700	62,700	8,749
July 29, 2025	63,700	63,200	63,200	64,400	62,200	22,858
July 28, 2025	64,000	63,800	63,800	64,500	62,900	24,003
July 25, 2025	62,700	63,000	63,000	63,500	62,500	15,656
July 24, 2025	64,200	63,200	63,200	64,800	62,700	21,164
July 23, 2025	64,300	64,200	64,200	65,100	63,900	18,083
July 22, 2025	65,100	64,000	64,000	65,600	64,000	18,147
July 21, 2025	64,600	64,800	64,800	65,400	64,100	18,718
July 18, 2025	67,700	65,000	65,000	67,700	64,300	52,540
July 17, 2025	68,000	67,700	67,700	68,600	66,900	21,616
July 16, 2025	69,300	68,200	68,200	69,300	67,400	36,477
July 15, 2025	71,500	69,200	69,200	71,700	69,000	43,452
July 14, 2025	71,400	71,400	71,400	71,800	70,100	47,076
July 11, 2025	67,900	70,900	70,900	71,400	67,600	101,666
July 10, 2025	65,100	67,800	67,800	69,000	64,500	124,145
July 09, 2025	60,900	63,800	63,800	63,800	60,400	66,308
July 08, 2025	59,200	60,500	60,500	60,700	59,200	14,657
July 07, 2025	60,600	59,500	59,500	60,700	59,300	11,397
July 04, 2025	60,000	60,600	60,600	61,000	59,500	33,113
July 03, 2025	59,700	60,000	60,000	60,300	59,300	11,952
July 02, 2025	59,700	59,800	59,800	59,800	58,300	13,471
July 01, 2025	57,400	59,700	59,700	60,100	57,400	26,614
June 30, 2025	57,500	57,300	57,300	57,700	57,100	5,674
June 27, 2025	58,600	57,400	57,400	58,600	57,300	9,078
June 26, 2025	58,800	58,400	58,400	58,800	57,300	15,669
June 25, 2025	58,300	58,600	58,600	59,000	58,300	10,587
June 24, 2025	57,700	58,300	58,300	58,700	57,700	18,696
June 23, 2025	60,000	57,900	57,900	60,300	57,700	26,459
June 20, 2025	59,100	58,900	58,900	59,200	58,400	8,005
June 19, 2025	59,700	59,100	59,100	59,700	58,600	9,987
June 18, 2025	60,000	59,700	59,700	60,400	59,400	11,893
June 17, 2025	60,500	60,100	60,100	61,200	59,400	22,600
June 16, 2025	60,300	60,600	60,600	60,900	59,400	28,594
June 13, 2025	59,700	59,500	59,500	59,900	58,300	22,095
June 12, 2025	59,200	59,700	59,700	60,100	59,000	14,429
June 11, 2025	59,200	59,500	59,500	59,800	58,000	21,470
June 10, 2025	60,600	59,000	59,000	60,900	58,800	31,518
June 09, 2025	59,800	60,600	60,600	61,500	59,800	32,168
June 05, 2025	60,800	59,800	59,800	61,100	59,600	29,712
June 04, 2025	60,300	60,800	60,800	61,100	59,500	25,721
June 02, 2025	60,100	60,300	60,300	60,800	59,000	29,531
May 30, 2025	58,400	60,100	60,100	60,500	58,400	85,077
May 29, 2025	56,700	57,600	57,600	57,600	56,600	23,710
May 28, 2025	56,600	56,500	56,500	56,900	55,700	21,161
May 27, 2025	57,200	56,400	56,400	57,300	56,000	13,031
May 26, 2025	56,000	57,100	57,100	57,200	56,000	22,224
May 23, 2025	54,200	55,900	55,900	56,600	54,000	30,489
May 22, 2025	55,000	54,200	54,200	55,000	53,900	10,626

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