SGC Energy Co.,Ltd. (KRX:005090)
South Korea
· Delayed Price · Currency is KRW 49,550
+300 (0.61%)
Last updated: Mar 9, 2026, 2:45 PM KST
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43,300.00 | 51,000.00 | 43,100.00 | 49,250.00 | 49,250.00 | 10.55% | 286,413 |
| Mar 5, 2026 | 43,600.00 | 46,400.00 | 41,450.00 | 44,550.00 | 44,550.00 | 13.94% | 234,781 |
| Mar 4, 2026 | 45,850.00 | 48,600.00 | 38,000.00 | 39,100.00 | 39,100.00 | -17.86% | 389,838 |
| Mar 3, 2026 | 50,400.00 | 52,600.00 | 46,700.00 | 47,600.00 | 47,600.00 | -5.56% | 240,315 |
| Feb 27, 2026 | 46,000.00 | 52,000.00 | 43,500.00 | 50,400.00 | 50,400.00 | 10.65% | 370,356 |
| Feb 26, 2026 | 48,850.00 | 48,850.00 | 45,050.00 | 45,550.00 | 45,550.00 | -6.76% | 173,375 |
| Feb 25, 2026 | 49,600.00 | 52,500.00 | 47,900.00 | 48,850.00 | 48,850.00 | 3.83% | 271,417 |
| Feb 24, 2026 | 44,400.00 | 48,000.00 | 38,900.00 | 47,050.00 | 47,050.00 | 6.81% | 536,865 |
| Feb 23, 2026 | 46,900.00 | 56,500.00 | 41,350.00 | 44,050.00 | 44,050.00 | -4.45% | 612,410 |
| Feb 20, 2026 | 44,750.00 | 46,900.00 | 43,400.00 | 46,100.00 | 46,100.00 | 0.11% | 174,061 |
| Feb 19, 2026 | 40,000.00 | 47,500.00 | 39,200.00 | 46,050.00 | 46,050.00 | 16.14% | 458,204 |
| Feb 13, 2026 | 34,800.00 | 40,500.00 | 34,650.00 | 39,650.00 | 39,650.00 | 13.45% | 390,535 |
| Feb 12, 2026 | 31,000.00 | 36,000.00 | 30,600.00 | 34,950.00 | 34,950.00 | 12.74% | 288,193 |
| Feb 11, 2026 | 30,900.00 | 31,300.00 | 29,350.00 | 31,000.00 | 31,000.00 | 0.49% | 111,548 |
| Feb 10, 2026 | 29,700.00 | 31,400.00 | 29,550.00 | 30,850.00 | 30,850.00 | 6.01% | 200,708 |
| Feb 9, 2026 | 29,100.00 | 30,000.00 | 28,150.00 | 29,100.00 | 29,100.00 | 1.75% | 186,754 |
| Feb 6, 2026 | 26,700.00 | 28,850.00 | 25,900.00 | 28,600.00 | 28,600.00 | 0.88% | 253,728 |
| Feb 5, 2026 | 25,500.00 | 29,250.00 | 25,500.00 | 28,350.00 | 28,350.00 | 9.04% | 425,520 |
| Feb 4, 2026 | 24,000.00 | 26,400.00 | 23,350.00 | 26,000.00 | 26,000.00 | 17.65% | 436,250 |
| Feb 3, 2026 | 21,500.00 | 23,600.00 | 21,000.00 | 22,100.00 | 22,100.00 | 3.76% | 75,673 |
| Feb 2, 2026 | 21,500.00 | 22,050.00 | 21,000.00 | 21,300.00 | 21,300.00 | -2.29% | 46,698 |
| Jan 30, 2026 | 21,650.00 | 22,000.00 | 21,450.00 | 21,800.00 | 21,800.00 | 0.23% | 54,144 |
| Jan 29, 2026 | 21,800.00 | 21,800.00 | 21,250.00 | 21,750.00 | 21,750.00 | -0.23% | 42,497 |
| Jan 28, 2026 | 21,750.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.23% | 40,625 |
| Jan 27, 2026 | 21,600.00 | 22,000.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.46% | 21,783 |
| Jan 26, 2026 | 21,300.00 | 21,750.00 | 21,050.00 | 21,650.00 | 21,650.00 | 2.12% | 43,771 |
| Jan 23, 2026 | 21,150.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.71% | 15,931 |
| Jan 22, 2026 | 20,950.00 | 21,300.00 | 20,750.00 | 21,050.00 | 21,050.00 | 2.18% | 32,571 |
| Jan 21, 2026 | 20,650.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | -1.20% | 43,040 |
| Jan 20, 2026 | 20,750.00 | 21,100.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.24% | 56,865 |
| Jan 19, 2026 | 20,950.00 | 21,050.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.72% | 24,668 |
| Jan 16, 2026 | 20,650.00 | 21,100.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1.45% | 33,332 |
| Jan 15, 2026 | 20,500.00 | 20,700.00 | 20,250.00 | 20,650.00 | 20,650.00 | 0.73% | 25,198 |
| Jan 14, 2026 | 20,600.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | -0.49% | 75,806 |
| Jan 13, 2026 | 20,850.00 | 20,900.00 | 20,350.00 | 20,600.00 | 20,600.00 | -1.20% | 74,875 |
| Jan 12, 2026 | 20,850.00 | 21,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.71% | 26,959 |
| Jan 9, 2026 | 21,150.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.24% | 35,227 |
| Jan 8, 2026 | 21,500.00 | 21,500.00 | 21,050.00 | 21,050.00 | 21,050.00 | -1.86% | 24,653 |
| Jan 7, 2026 | 22,400.00 | 22,400.00 | 21,300.00 | 21,450.00 | 21,450.00 | -0.92% | 29,609 |
| Jan 6, 2026 | 21,400.00 | 21,700.00 | 21,400.00 | 21,650.00 | 21,650.00 | 1.17% | 21,930 |
| Jan 5, 2026 | 21,400.00 | 21,700.00 | 21,300.00 | 21,400.00 | 21,400.00 | - | 26,627 |
| Jan 2, 2026 | 21,750.00 | 21,950.00 | 21,250.00 | 21,400.00 | 21,400.00 | -2.51% | 62,148 |
| Dec 30, 2025 | 22,200.00 | 22,200.00 | 21,900.00 | 21,950.00 | 21,950.00 | -2.01% | 22,786 |
| Dec 29, 2025 | 22,300.00 | 22,600.00 | 21,500.00 | 22,400.00 | 22,400.00 | -4.48% | 74,002 |
| Dec 26, 2025 | 23,350.00 | 23,700.00 | 23,050.00 | 23,450.00 | 21,750.00 | 0.64% | 70,659 |
| Dec 24, 2025 | 23,650.00 | 23,650.00 | 23,050.00 | 23,300.00 | 21,610.87 | -1.48% | 49,996 |
| Dec 23, 2025 | 23,650.00 | 23,800.00 | 23,500.00 | 23,650.00 | 21,935.50 | - | 47,825 |
| Dec 22, 2025 | 24,000.00 | 24,100.00 | 23,500.00 | 23,650.00 | 21,935.50 | -1.46% | 38,666 |
| Dec 19, 2025 | 23,700.00 | 24,050.00 | 23,650.00 | 24,000.00 | 22,260.13 | 1.69% | 36,145 |
| Dec 18, 2025 | 23,900.00 | 23,900.00 | 23,550.00 | 23,600.00 | 21,889.13 | -1.67% | 15,829 |
| Dec 17, 2025 | 23,900.00 | 24,250.00 | 23,850.00 | 24,000.00 | 22,260.13 | 0.42% | 24,648 |
| Dec 16, 2025 | 24,100.00 | 24,150.00 | 23,800.00 | 23,900.00 | 22,167.38 | -0.42% | 36,539 |
| Dec 15, 2025 | 23,700.00 | 24,250.00 | 23,650.00 | 24,000.00 | 22,260.13 | 0.84% | 27,499 |
| Dec 12, 2025 | 23,750.00 | 23,900.00 | 23,650.00 | 23,800.00 | 22,074.63 | 0.21% | 20,869 |
| Dec 11, 2025 | 23,800.00 | 23,800.00 | 23,500.00 | 23,750.00 | 22,028.25 | 0.21% | 20,402 |
| Dec 10, 2025 | 23,950.00 | 23,950.00 | 23,650.00 | 23,700.00 | 21,981.88 | -0.63% | 8,006 |
| Dec 9, 2025 | 23,750.00 | 23,950.00 | 23,650.00 | 23,850.00 | 22,121.00 | - | 18,558 |
| Dec 8, 2025 | 24,300.00 | 24,300.00 | 23,700.00 | 23,850.00 | 22,121.00 | -1.85% | 20,788 |
| Dec 5, 2025 | 24,400.00 | 24,500.00 | 24,200.00 | 24,300.00 | 22,538.38 | -0.41% | 42,272 |
| Dec 4, 2025 | 24,100.00 | 24,450.00 | 24,000.00 | 24,400.00 | 22,631.13 | 1.24% | 62,120 |
| Dec 3, 2025 | 23,700.00 | 24,100.00 | 23,650.00 | 24,100.00 | 22,352.88 | 1.69% | 25,324 |
| Dec 2, 2025 | 23,300.00 | 23,800.00 | 23,300.00 | 23,700.00 | 21,981.88 | 1.50% | 33,156 |
| Dec 1, 2025 | 23,500.00 | 23,500.00 | 23,300.00 | 23,350.00 | 21,657.25 | 0.43% | 23,284 |
| Nov 28, 2025 | 23,100.00 | 23,350.00 | 23,050.00 | 23,250.00 | 21,564.50 | 1.09% | 29,974 |
| Nov 27, 2025 | 23,000.00 | 23,150.00 | 22,900.00 | 23,000.00 | 21,332.62 | - | 28,968 |
| Nov 26, 2025 | 23,000.00 | 23,200.00 | 22,950.00 | 23,000.00 | 21,332.62 | 0.22% | 12,360 |
| Nov 25, 2025 | 23,350.00 | 23,350.00 | 22,850.00 | 22,950.00 | 21,286.25 | -0.43% | 19,640 |
| Nov 24, 2025 | 23,150.00 | 23,350.00 | 23,000.00 | 23,050.00 | 21,379.00 | -0.65% | 17,697 |
| Nov 21, 2025 | 23,000.00 | 23,400.00 | 23,000.00 | 23,200.00 | 21,518.12 | -0.85% | 22,337 |
| Nov 20, 2025 | 23,150.00 | 23,500.00 | 23,100.00 | 23,400.00 | 21,703.62 | 0.86% | 27,392 |
| Nov 19, 2025 | 22,900.00 | 23,350.00 | 21,750.00 | 23,200.00 | 21,518.12 | 1.53% | 45,389 |
| Nov 18, 2025 | 22,700.00 | 23,550.00 | 22,550.00 | 22,850.00 | 21,193.50 | - | 52,443 |
| Nov 17, 2025 | 22,800.00 | 22,900.00 | 22,450.00 | 22,850.00 | 21,193.50 | 0.22% | 29,066 |
| Nov 14, 2025 | 22,800.00 | 23,150.00 | 22,600.00 | 22,800.00 | 21,147.12 | -1.30% | 26,502 |
| Nov 13, 2025 | 22,750.00 | 23,200.00 | 22,450.00 | 23,100.00 | 21,425.37 | -0.22% | 70,694 |
| Nov 12, 2025 | 23,350.00 | 23,650.00 | 23,150.00 | 23,150.00 | 21,471.75 | -1.07% | 36,696 |
| Nov 11, 2025 | 23,150.00 | 23,550.00 | 23,100.00 | 23,400.00 | 21,703.62 | 1.08% | 37,377 |
| Nov 10, 2025 | 22,450.00 | 23,300.00 | 22,400.00 | 23,150.00 | 21,471.75 | 4.28% | 55,549 |
| Nov 7, 2025 | 22,200.00 | 22,500.00 | 21,700.00 | 22,200.00 | 20,590.62 | -0.22% | 41,040 |
| Nov 6, 2025 | 21,650.00 | 22,350.00 | 21,450.00 | 22,250.00 | 20,636.99 | 3.73% | 23,548 |
| Nov 5, 2025 | 21,900.00 | 22,150.00 | 21,100.00 | 21,450.00 | 19,894.99 | -1.61% | 59,114 |
| Nov 4, 2025 | 22,150.00 | 22,150.00 | 21,750.00 | 21,800.00 | 20,219.62 | -0.68% | 29,732 |
| Nov 3, 2025 | 22,550.00 | 22,600.00 | 21,700.00 | 21,950.00 | 20,358.74 | -2.88% | 71,373 |
| Oct 31, 2025 | 22,750.00 | 22,750.00 | 22,500.00 | 22,600.00 | 20,961.62 | -0.66% | 26,345 |
| Oct 30, 2025 | 22,950.00 | 22,950.00 | 22,650.00 | 22,750.00 | 21,100.75 | -0.87% | 34,419 |
| Oct 29, 2025 | 23,050.00 | 23,200.00 | 22,800.00 | 22,950.00 | 21,286.25 | -0.65% | 35,932 |
| Oct 28, 2025 | 23,300.00 | 23,300.00 | 23,000.00 | 23,100.00 | 21,425.37 | -0.43% | 22,933 |
| Oct 27, 2025 | 23,300.00 | 23,350.00 | 23,000.00 | 23,200.00 | 21,518.12 | -0.22% | 23,749 |
| Oct 24, 2025 | 23,300.00 | 23,300.00 | 23,050.00 | 23,250.00 | 21,564.50 | 0.22% | 16,237 |
| Oct 23, 2025 | 23,100.00 | 23,400.00 | 23,050.00 | 23,200.00 | 21,518.12 | -0.43% | 12,588 |
| Oct 22, 2025 | 23,050.00 | 23,500.00 | 22,900.00 | 23,300.00 | 21,610.87 | 1.30% | 20,431 |
| Oct 21, 2025 | 23,050.00 | 23,350.00 | 22,900.00 | 23,000.00 | 21,332.62 | - | 27,644 |
| Oct 20, 2025 | 23,000.00 | 23,050.00 | 22,700.00 | 23,000.00 | 21,332.62 | 0.22% | 17,552 |
| Oct 17, 2025 | 23,150.00 | 23,200.00 | 22,900.00 | 22,950.00 | 21,286.25 | -0.86% | 11,585 |
| Oct 16, 2025 | 22,950.00 | 23,350.00 | 22,900.00 | 23,150.00 | 21,471.75 | 1.54% | 14,135 |
| Oct 15, 2025 | 23,100.00 | 23,100.00 | 22,800.00 | 22,800.00 | 21,147.12 | -0.65% | 37,507 |
| Oct 14, 2025 | 22,900.00 | 23,100.00 | 22,850.00 | 22,950.00 | 21,286.25 | 0.22% | 8,993 |
| Oct 13, 2025 | 22,800.00 | 23,000.00 | 22,650.00 | 22,900.00 | 21,239.87 | -0.43% | 12,010 |
| Oct 10, 2025 | 23,150.00 | 23,300.00 | 22,950.00 | 23,000.00 | 21,332.62 | -0.43% | 17,380 |
| Oct 2, 2025 | 23,100.00 | 23,200.00 | 23,000.00 | 23,100.00 | 21,425.37 | 0.22% | 8,207 |