SGC Energy Co.,Ltd. (KRX:005090)
South Korea
· Delayed Price · Currency is KRW 59,600
-100 (-0.17%)
Last updated: Apr 29, 2026, 2:35 PM KST
SGC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60,700.00 | 61,000.00 | 58,300.00 | 59,700.00 | 59,700.00 | -4.02% | 199,835 |
| Apr 27, 2026 | 65,800.00 | 65,800.00 | 62,100.00 | 62,200.00 | 62,200.00 | -1.89% | 170,940 |
| Apr 24, 2026 | 67,900.00 | 70,700.00 | 61,900.00 | 63,400.00 | 63,400.00 | -7.58% | 267,260 |
| Apr 23, 2026 | 66,000.00 | 69,300.00 | 61,100.00 | 68,600.00 | 68,600.00 | 8.03% | 281,185 |
| Apr 22, 2026 | 57,800.00 | 64,400.00 | 56,000.00 | 63,500.00 | 63,500.00 | 20.27% | 604,074 |
| Apr 21, 2026 | 50,800.00 | 54,000.00 | 50,100.00 | 52,800.00 | 52,800.00 | 3.94% | 138,055 |
| Apr 20, 2026 | 50,800.00 | 51,500.00 | 49,950.00 | 50,800.00 | 50,800.00 | -1.17% | 76,241 |
| Apr 17, 2026 | 52,600.00 | 52,600.00 | 49,950.00 | 51,400.00 | 51,400.00 | -1.72% | 64,297 |
| Apr 16, 2026 | 51,600.00 | 53,000.00 | 49,400.00 | 52,300.00 | 52,300.00 | 4.60% | 164,966 |
| Apr 15, 2026 | 53,600.00 | 55,000.00 | 49,100.00 | 50,000.00 | 50,000.00 | -5.30% | 275,973 |
| Apr 14, 2026 | 56,700.00 | 57,000.00 | 51,600.00 | 52,800.00 | 52,800.00 | -6.38% | 204,021 |
| Apr 13, 2026 | 56,300.00 | 58,000.00 | 53,700.00 | 56,400.00 | 56,400.00 | -0.88% | 90,639 |
| Apr 10, 2026 | 53,400.00 | 57,100.00 | 52,100.00 | 56,900.00 | 56,900.00 | 10.27% | 104,032 |
| Apr 9, 2026 | 51,800.00 | 53,200.00 | 51,100.00 | 51,600.00 | 51,600.00 | -1.34% | 61,203 |
| Apr 8, 2026 | 53,100.00 | 54,200.00 | 49,750.00 | 52,300.00 | 52,300.00 | 1.55% | 209,096 |
| Apr 7, 2026 | 56,000.00 | 56,000.00 | 49,200.00 | 51,500.00 | 51,500.00 | -6.19% | 224,616 |
| Apr 6, 2026 | 58,400.00 | 58,400.00 | 53,600.00 | 54,900.00 | 54,900.00 | -3.35% | 118,904 |
| Apr 3, 2026 | 55,600.00 | 57,900.00 | 52,700.00 | 56,800.00 | 56,800.00 | 4.80% | 140,482 |
| Apr 2, 2026 | 59,000.00 | 59,000.00 | 52,800.00 | 54,200.00 | 54,200.00 | -10.41% | 173,102 |
| Apr 1, 2026 | 61,200.00 | 66,300.00 | 57,500.00 | 60,500.00 | 60,500.00 | 5.03% | 213,821 |
| Mar 31, 2026 | 60,500.00 | 60,900.00 | 57,200.00 | 57,600.00 | 57,600.00 | -6.80% | 136,093 |
| Mar 30, 2026 | 64,400.00 | 67,400.00 | 61,000.00 | 61,800.00 | 61,800.00 | -7.07% | 113,491 |
| Mar 27, 2026 | 62,600.00 | 68,000.00 | 61,800.00 | 66,500.00 | 66,500.00 | 5.56% | 147,147 |
| Mar 26, 2026 | 63,900.00 | 68,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 1.61% | 169,511 |
| Mar 25, 2026 | 68,100.00 | 68,300.00 | 60,900.00 | 62,000.00 | 62,000.00 | -2.21% | 129,652 |
| Mar 24, 2026 | 62,700.00 | 65,800.00 | 58,300.00 | 63,400.00 | 63,400.00 | 10.65% | 185,230 |
| Mar 23, 2026 | 59,700.00 | 61,000.00 | 56,300.00 | 57,300.00 | 57,300.00 | -8.32% | 146,664 |
| Mar 20, 2026 | 53,600.00 | 64,800.00 | 52,000.00 | 62,500.00 | 62,500.00 | 19.73% | 384,947 |
| Mar 19, 2026 | 54,500.00 | 54,700.00 | 51,600.00 | 52,200.00 | 52,200.00 | -1.32% | 112,893 |
| Mar 18, 2026 | 54,700.00 | 55,000.00 | 51,350.00 | 52,900.00 | 52,900.00 | -3.11% | 148,262 |
| Mar 17, 2026 | 57,900.00 | 58,700.00 | 53,500.00 | 54,600.00 | 54,600.00 | -6.02% | 152,593 |
| Mar 16, 2026 | 66,000.00 | 66,800.00 | 57,200.00 | 58,100.00 | 58,100.00 | -8.21% | 216,232 |
| Mar 13, 2026 | 60,500.00 | 65,900.00 | 56,900.00 | 63,300.00 | 63,300.00 | 4.11% | 305,841 |
| Mar 12, 2026 | 56,600.00 | 62,000.00 | 56,300.00 | 60,800.00 | 60,800.00 | 7.61% | 236,106 |
| Mar 11, 2026 | 58,000.00 | 58,900.00 | 55,300.00 | 56,500.00 | 56,500.00 | -1.40% | 154,954 |
| Mar 10, 2026 | 50,800.00 | 58,400.00 | 50,800.00 | 57,300.00 | 57,300.00 | 13.92% | 299,968 |
| Mar 9, 2026 | 48,550.00 | 53,200.00 | 47,800.00 | 50,300.00 | 50,300.00 | 2.13% | 491,532 |
| 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 |