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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67,900	69,700	69,700	70,500	66,600	39,595
February 19, 2026	67,300	67,400	67,400	67,600	65,800	12,702
February 13, 2026	65,700	67,100	67,100	67,200	65,300	11,062
February 12, 2026	65,600	65,400	65,400	66,300	65,300	7,423
February 11, 2026	65,600	65,500	65,500	65,700	65,000	6,936
February 10, 2026	65,100	65,500	65,500	65,500	64,300	3,994
February 09, 2026	64,900	64,800	64,800	65,300	64,400	3,568
February 06, 2026	64,700	64,500	64,500	64,700	62,900	9,059
February 05, 2026	65,800	65,600	65,600	66,700	64,900	7,186
February 04, 2026	64,900	66,000	66,000	66,700	64,500	9,991
February 03, 2026	64,300	64,700	64,700	65,000	63,900	9,070
February 02, 2026	66,700	64,300	64,300	66,700	63,600	10,854
January 30, 2026	66,100	66,200	66,200	67,100	65,100	16,727
January 29, 2026	64,100	66,100	66,100	66,400	63,000	15,846
January 28, 2026	65,000	64,400	64,400	65,000	64,000	8,535
January 27, 2026	64,700	64,600	64,600	65,300	64,200	9,227
January 26, 2026	65,200	65,100	65,100	65,900	64,300	14,824
January 23, 2026	63,900	65,200	65,200	65,200	63,600	14,084
January 22, 2026	64,100	64,000	64,000	64,500	62,700	16,400
January 21, 2026	67,200	62,400	62,400	67,500	62,100	45,654
January 20, 2026	60,900	62,000	62,000	62,600	60,800	9,102
January 19, 2026	61,500	61,000	61,000	61,600	60,800	4,109
January 16, 2026	61,600	61,400	61,400	61,900	60,600	4,142
January 15, 2026	61,400	61,600	61,600	61,700	61,000	3,894
January 14, 2026	60,800	61,500	61,500	61,800	60,800	3,432
January 13, 2026	61,000	60,700	60,700	61,400	60,300	5,106
January 12, 2026	61,000	60,800	60,800	61,400	60,800	3,233
January 09, 2026	61,300	60,700	60,700	61,300	60,600	4,949
January 08, 2026	61,200	60,700	60,700	61,500	60,500	5,354
January 07, 2026	61,200	60,600	60,600	61,200	60,400	7,361
January 06, 2026	61,600	61,100	61,100	61,600	60,800	6,613
January 05, 2026	61,300	60,900	60,900	61,400	60,700	7,228
January 02, 2026	62,600	60,800	60,800	62,600	60,800	9,166
December 30, 2025	64,000	62,700	62,700	64,100	62,500	7,497
December 29, 2025	65,700	63,800	63,800	65,700	63,400	13,373
December 26, 2025	66,600	65,700	63,200	66,600	65,400	18,827
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

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