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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	62,900	62,200	62,200	63,000	62,200	8,247
September 23, 2025	63,200	62,900	62,900	63,700	62,500	8,585
September 22, 2025	62,900	63,200	63,200	63,500	62,600	9,726
September 19, 2025	62,600	62,200	62,200	62,900	61,500	8,691
September 18, 2025	62,500	63,000	63,000	63,300	62,500	7,464
September 17, 2025	62,900	62,700	62,700	63,200	62,500	5,032
September 16, 2025	64,400	62,800	62,800	64,400	62,800	11,356
September 15, 2025	63,900	64,000	64,000	64,200	63,400	7,609
September 12, 2025	63,100	63,900	63,900	64,100	63,100	12,376
September 11, 2025	63,800	63,400	63,400	63,800	63,000	4,534
September 10, 2025	63,000	63,500	63,500	63,700	63,000	9,511
September 09, 2025	62,700	63,000	63,000	63,100	62,400	5,428
September 08, 2025	62,000	62,600	62,600	62,900	61,700	3,654
September 05, 2025	62,100	62,000	62,000	62,400	61,900	2,533
September 04, 2025	62,600	62,000	62,000	63,000	62,000	4,994
September 03, 2025	62,400	62,700	62,700	62,900	62,300	5,062
September 02, 2025	62,000	62,400	62,400	62,700	62,000	5,408
September 01, 2025	61,800	62,200	62,200	63,300	61,600	9,501
August 29, 2025	61,300	61,800	61,800	62,600	61,100	9,281
August 28, 2025	61,000	61,400	61,400	61,700	60,300	5,952
August 27, 2025	61,900	61,000	61,000	61,900	60,800	7,129
August 26, 2025	62,200	61,900	61,900	62,400	61,500	6,056
August 25, 2025	61,300	62,100	62,100	62,100	61,000	8,004
August 22, 2025	60,500	61,100	61,100	61,500	60,500	6,377
August 21, 2025	60,200	60,300	60,300	60,600	60,000	4,476
August 20, 2025	60,200	60,200	60,200	60,200	58,700	12,303
August 19, 2025	61,000	60,300	60,300	61,300	60,200	7,624
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

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