Seoul City Gas Co., Ltd. (KRX:017390)
South Korea
· Delayed Price · Currency is KRW 64,400
+700 (1.10%)
Last updated: Apr 29, 2026, 11:39 AM KST
Seoul City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63,600.00 | 64,000.00 | 63,400.00 | 63,700.00 | 63,700.00 | 0.31% | 5,269 |
| Apr 27, 2026 | 63,200.00 | 63,500.00 | 62,900.00 | 63,500.00 | 63,500.00 | 0.95% | 6,074 |
| Apr 24, 2026 | 63,100.00 | 63,500.00 | 62,100.00 | 62,900.00 | 62,900.00 | - | 10,924 |
| Apr 23, 2026 | 62,700.00 | 63,100.00 | 62,500.00 | 62,900.00 | 62,900.00 | 0.48% | 4,131 |
| Apr 22, 2026 | 63,100.00 | 63,100.00 | 62,300.00 | 62,600.00 | 62,600.00 | -0.63% | 5,585 |
| Apr 21, 2026 | 63,100.00 | 63,200.00 | 62,800.00 | 63,000.00 | 63,000.00 | -0.16% | 5,384 |
| Apr 20, 2026 | 63,200.00 | 63,900.00 | 62,900.00 | 63,100.00 | 63,100.00 | -0.63% | 3,074 |
| Apr 17, 2026 | 63,000.00 | 63,600.00 | 62,600.00 | 63,500.00 | 63,500.00 | 0.79% | 5,379 |
| Apr 16, 2026 | 63,300.00 | 63,600.00 | 62,700.00 | 63,000.00 | 63,000.00 | 0.32% | 4,263 |
| Apr 15, 2026 | 63,200.00 | 63,500.00 | 62,700.00 | 62,800.00 | 62,800.00 | - | 4,605 |
| Apr 14, 2026 | 62,700.00 | 63,200.00 | 62,200.00 | 62,800.00 | 62,800.00 | 0.48% | 5,386 |
| Apr 13, 2026 | 61,600.00 | 62,700.00 | 61,600.00 | 62,500.00 | 62,500.00 | 0.81% | 4,522 |
| Apr 10, 2026 | 62,000.00 | 62,200.00 | 61,600.00 | 62,000.00 | 62,000.00 | 0.32% | 6,520 |
| Apr 9, 2026 | 62,200.00 | 62,200.00 | 61,200.00 | 61,800.00 | 61,800.00 | -0.32% | 3,702 |
| Apr 8, 2026 | 61,800.00 | 65,500.00 | 61,200.00 | 62,000.00 | 62,000.00 | 1.47% | 10,825 |
| Apr 7, 2026 | 62,100.00 | 62,500.00 | 60,600.00 | 61,100.00 | 61,100.00 | -1.45% | 11,006 |
| Apr 6, 2026 | 62,700.00 | 62,900.00 | 61,700.00 | 62,000.00 | 62,000.00 | -0.64% | 4,809 |
| Apr 3, 2026 | 62,500.00 | 63,000.00 | 62,100.00 | 62,400.00 | 62,400.00 | 1.30% | 4,183 |
| Apr 2, 2026 | 63,500.00 | 64,800.00 | 61,000.00 | 61,600.00 | 61,600.00 | -2.69% | 8,539 |
| Apr 1, 2026 | 62,900.00 | 63,600.00 | 62,400.00 | 63,300.00 | 63,300.00 | 2.10% | 7,402 |
| Mar 31, 2026 | 63,200.00 | 64,600.00 | 62,000.00 | 62,000.00 | 62,000.00 | -3.13% | 8,653 |
| Mar 30, 2026 | 64,500.00 | 64,600.00 | 63,400.00 | 64,000.00 | 64,000.00 | -1.69% | 8,494 |
| Mar 27, 2026 | 65,800.00 | 65,800.00 | 63,200.00 | 65,100.00 | 65,100.00 | -1.96% | 10,440 |
| Mar 26, 2026 | 66,900.00 | 66,900.00 | 66,100.00 | 66,400.00 | 66,400.00 | -1.04% | 8,913 |
| Mar 25, 2026 | 67,000.00 | 67,600.00 | 66,600.00 | 67,100.00 | 67,100.00 | 1.21% | 9,502 |
| Mar 24, 2026 | 66,200.00 | 66,900.00 | 65,600.00 | 66,300.00 | 66,300.00 | -0.15% | 13,462 |
| Mar 23, 2026 | 68,900.00 | 69,200.00 | 66,200.00 | 66,400.00 | 66,400.00 | -3.35% | 20,650 |
| Mar 20, 2026 | 68,600.00 | 69,800.00 | 67,800.00 | 68,700.00 | 68,700.00 | 0.73% | 33,820 |
| Mar 19, 2026 | 69,800.00 | 69,800.00 | 67,000.00 | 68,200.00 | 68,200.00 | 1.49% | 41,851 |
| Mar 18, 2026 | 67,900.00 | 68,200.00 | 66,600.00 | 67,200.00 | 67,200.00 | -1.32% | 22,730 |
| Mar 17, 2026 | 66,500.00 | 68,700.00 | 66,500.00 | 68,100.00 | 68,100.00 | 1.04% | 24,529 |
| Mar 16, 2026 | 67,500.00 | 68,800.00 | 67,100.00 | 67,400.00 | 67,400.00 | -1.17% | 10,823 |
| Mar 13, 2026 | 71,000.00 | 71,600.00 | 68,000.00 | 68,200.00 | 68,200.00 | -2.57% | 31,348 |
| Mar 12, 2026 | 72,400.00 | 72,500.00 | 69,500.00 | 70,000.00 | 70,000.00 | -0.43% | 39,038 |
| Mar 11, 2026 | 69,100.00 | 71,500.00 | 68,900.00 | 70,300.00 | 70,300.00 | 0.43% | 44,168 |
| Mar 10, 2026 | 69,000.00 | 71,700.00 | 68,000.00 | 70,000.00 | 70,000.00 | -2.37% | 51,828 |
| Mar 9, 2026 | 78,000.00 | 78,000.00 | 70,500.00 | 71,700.00 | 71,700.00 | 6.22% | 155,437 |
| Mar 6, 2026 | 70,600.00 | 70,600.00 | 66,700.00 | 67,500.00 | 67,500.00 | 1.05% | 39,213 |
| Mar 5, 2026 | 65,400.00 | 67,900.00 | 62,600.00 | 66,800.00 | 66,800.00 | 0.45% | 87,120 |
| Mar 4, 2026 | 81,300.00 | 84,200.00 | 65,400.00 | 66,500.00 | 66,500.00 | -9.89% | 178,380 |
| Mar 3, 2026 | 78,500.00 | 80,700.00 | 69,100.00 | 73,800.00 | 73,800.00 | 9.17% | 130,697 |
| Feb 27, 2026 | 67,500.00 | 67,800.00 | 66,300.00 | 67,600.00 | 67,600.00 | -0.73% | 12,874 |
| Feb 26, 2026 | 69,300.00 | 69,300.00 | 67,900.00 | 68,100.00 | 68,100.00 | -1.73% | 16,111 |
| Feb 25, 2026 | 70,000.00 | 70,100.00 | 68,400.00 | 69,300.00 | 69,300.00 | - | 15,101 |
| Feb 24, 2026 | 70,000.00 | 70,100.00 | 68,000.00 | 69,300.00 | 69,300.00 | -0.29% | 15,874 |
| Feb 23, 2026 | 70,700.00 | 71,000.00 | 69,000.00 | 69,500.00 | 69,500.00 | -0.29% | 16,583 |
| Feb 20, 2026 | 67,900.00 | 70,500.00 | 66,600.00 | 69,700.00 | 69,700.00 | 3.41% | 39,409 |
| Feb 19, 2026 | 67,300.00 | 67,600.00 | 65,800.00 | 67,400.00 | 67,400.00 | 0.45% | 12,702 |
| Feb 13, 2026 | 65,700.00 | 67,200.00 | 65,300.00 | 67,100.00 | 67,100.00 | 2.60% | 10,628 |
| Feb 12, 2026 | 65,600.00 | 66,300.00 | 65,300.00 | 65,400.00 | 65,400.00 | -0.15% | 7,423 |
| Feb 11, 2026 | 65,600.00 | 65,700.00 | 65,000.00 | 65,500.00 | 65,500.00 | - | 6,833 |
| Feb 10, 2026 | 65,100.00 | 65,500.00 | 64,300.00 | 65,500.00 | 65,500.00 | 1.08% | 3,906 |
| Feb 9, 2026 | 64,900.00 | 65,300.00 | 64,400.00 | 64,800.00 | 64,800.00 | 0.47% | 3,568 |
| Feb 6, 2026 | 64,700.00 | 64,700.00 | 62,900.00 | 64,500.00 | 64,500.00 | -1.68% | 9,238 |
| Feb 5, 2026 | 65,800.00 | 66,700.00 | 64,900.00 | 65,600.00 | 65,600.00 | -0.61% | 7,186 |
| Feb 4, 2026 | 64,900.00 | 66,700.00 | 64,500.00 | 66,000.00 | 66,000.00 | 2.01% | 9,991 |
| Feb 3, 2026 | 64,300.00 | 65,000.00 | 63,900.00 | 64,700.00 | 64,700.00 | 0.62% | 9,070 |
| Feb 2, 2026 | 66,700.00 | 66,700.00 | 63,600.00 | 64,300.00 | 64,300.00 | -2.87% | 10,854 |
| Jan 30, 2026 | 66,100.00 | 67,100.00 | 65,100.00 | 66,200.00 | 66,200.00 | 0.15% | 16,623 |
| Jan 29, 2026 | 64,100.00 | 66,400.00 | 63,000.00 | 66,100.00 | 66,100.00 | 2.64% | 15,597 |
| Jan 28, 2026 | 65,000.00 | 65,000.00 | 64,000.00 | 64,400.00 | 64,400.00 | -0.31% | 8,347 |
| Jan 27, 2026 | 64,700.00 | 65,300.00 | 64,200.00 | 64,600.00 | 64,600.00 | -0.77% | 9,227 |
| Jan 26, 2026 | 65,200.00 | 65,900.00 | 64,300.00 | 65,100.00 | 65,100.00 | -0.15% | 14,824 |
| Jan 23, 2026 | 63,900.00 | 65,200.00 | 63,600.00 | 65,200.00 | 65,200.00 | 1.88% | 13,782 |
| Jan 22, 2026 | 64,100.00 | 64,500.00 | 62,700.00 | 64,000.00 | 64,000.00 | 2.56% | 16,400 |
| Jan 21, 2026 | 67,200.00 | 67,500.00 | 62,100.00 | 62,400.00 | 62,400.00 | 0.65% | 45,654 |
| Jan 20, 2026 | 60,900.00 | 62,600.00 | 60,800.00 | 62,000.00 | 62,000.00 | 1.64% | 9,024 |
| Jan 19, 2026 | 61,500.00 | 61,600.00 | 60,800.00 | 61,000.00 | 61,000.00 | -0.65% | 4,109 |
| Jan 16, 2026 | 61,600.00 | 61,900.00 | 60,600.00 | 61,400.00 | 61,400.00 | -0.32% | 4,142 |
| Jan 15, 2026 | 61,400.00 | 61,700.00 | 61,000.00 | 61,600.00 | 61,600.00 | 0.16% | 3,864 |
| Jan 14, 2026 | 60,800.00 | 61,800.00 | 60,800.00 | 61,500.00 | 61,500.00 | 1.32% | 3,432 |
| Jan 13, 2026 | 61,000.00 | 61,400.00 | 60,300.00 | 60,700.00 | 60,700.00 | -0.16% | 5,106 |
| Jan 12, 2026 | 61,000.00 | 61,400.00 | 60,800.00 | 60,800.00 | 60,800.00 | 0.16% | 3,202 |
| Jan 9, 2026 | 61,300.00 | 61,300.00 | 60,600.00 | 60,700.00 | 60,700.00 | - | 4,949 |
| Jan 8, 2026 | 61,200.00 | 61,500.00 | 60,500.00 | 60,700.00 | 60,700.00 | 0.17% | 5,354 |
| Jan 7, 2026 | 61,200.00 | 61,200.00 | 60,400.00 | 60,600.00 | 60,600.00 | -0.82% | 7,361 |
| Jan 6, 2026 | 61,600.00 | 61,600.00 | 60,800.00 | 61,100.00 | 61,100.00 | 0.33% | 6,613 |
| Jan 5, 2026 | 61,300.00 | 61,400.00 | 60,700.00 | 60,900.00 | 60,900.00 | -0.16% | 7,228 |
| Jan 2, 2026 | 62,600.00 | 62,600.00 | 60,800.00 | 61,000.00 | 61,000.00 | -2.71% | 9,597 |
| Dec 30, 2025 | 64,000.00 | 64,100.00 | 62,500.00 | 62,700.00 | 62,700.00 | -1.72% | 7,497 |
| Dec 29, 2025 | 65,700.00 | 65,700.00 | 63,400.00 | 63,800.00 | 63,800.00 | -2.89% | 13,271 |
| Dec 26, 2025 | 66,600.00 | 66,600.00 | 65,400.00 | 65,700.00 | 63,200.00 | -1.35% | 18,764 |
| Dec 24, 2025 | 66,500.00 | 66,900.00 | 66,000.00 | 66,600.00 | 64,065.75 | -0.15% | 11,137 |
| Dec 23, 2025 | 66,000.00 | 66,900.00 | 65,700.00 | 66,700.00 | 64,161.95 | 1.37% | 11,468 |
| Dec 22, 2025 | 65,800.00 | 66,500.00 | 65,700.00 | 65,800.00 | 63,296.19 | -0.30% | 3,796 |
| Dec 19, 2025 | 65,400.00 | 66,200.00 | 65,400.00 | 66,000.00 | 63,488.58 | 0.92% | 5,410 |
| Dec 18, 2025 | 66,600.00 | 66,600.00 | 65,200.00 | 65,400.00 | 62,911.42 | -1.80% | 5,361 |
| Dec 17, 2025 | 65,800.00 | 66,700.00 | 65,300.00 | 66,600.00 | 64,065.75 | 1.37% | 13,393 |
| Dec 16, 2025 | 66,000.00 | 66,700.00 | 65,200.00 | 65,700.00 | 63,200.00 | -0.76% | 4,858 |
| Dec 15, 2025 | 66,700.00 | 67,400.00 | 66,200.00 | 66,200.00 | 63,680.97 | -0.75% | 4,708 |
| Dec 12, 2025 | 66,200.00 | 66,800.00 | 65,900.00 | 66,700.00 | 64,161.95 | 1.21% | 6,617 |
| Dec 11, 2025 | 65,500.00 | 66,300.00 | 65,100.00 | 65,900.00 | 63,392.39 | 1.38% | 4,439 |
| Dec 10, 2025 | 65,500.00 | 65,500.00 | 64,800.00 | 65,000.00 | 62,526.64 | -0.76% | 2,807 |
| Dec 9, 2025 | 65,700.00 | 66,000.00 | 64,700.00 | 65,500.00 | 63,007.61 | -0.30% | 6,067 |
| Dec 8, 2025 | 66,000.00 | 66,300.00 | 65,100.00 | 65,700.00 | 63,200.00 | -1.05% | 5,845 |
| Dec 5, 2025 | 66,500.00 | 66,800.00 | 66,100.00 | 66,400.00 | 63,873.36 | -0.15% | 6,918 |
| Dec 4, 2025 | 66,900.00 | 67,000.00 | 65,700.00 | 66,500.00 | 63,969.56 | -0.60% | 5,284 |
| Dec 3, 2025 | 64,800.00 | 67,100.00 | 64,500.00 | 66,900.00 | 64,354.34 | 3.40% | 13,244 |
| Dec 2, 2025 | 64,000.00 | 64,900.00 | 64,000.00 | 64,700.00 | 62,238.05 | 1.25% | 3,283 |
| Dec 1, 2025 | 64,900.00 | 65,300.00 | 63,800.00 | 63,900.00 | 61,468.49 | -1.39% | 8,308 |