Skip to main content
SK Gas Co., Ltd. (KRX:018670)
South Korea flag South Korea · Delayed Price · Currency is KRW
238,500
-1,000 (-0.42%)
At close: Dec 5, 2025

SK Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025242,500.00243,000.00236,500.00238,500.00238,500.00-0.42%11,811
Dec 4, 2025245,000.00245,000.00236,500.00239,500.00239,500.00-1.84%14,364
Dec 3, 2025239,500.00244,000.00237,500.00244,000.00244,000.002.31%11,376
Dec 2, 2025237,500.00239,500.00234,500.00238,500.00238,500.000.63%10,214
Dec 1, 2025240,500.00241,000.00230,500.00237,000.00237,000.00-0.84%9,553
Nov 28, 2025248,000.00249,500.00237,500.00239,000.00239,000.00-3.82%14,520
Nov 27, 2025245,000.00251,000.00244,500.00248,500.00248,500.001.43%5,782
Nov 26, 2025244,000.00246,000.00241,000.00245,000.00245,000.000.62%8,999
Nov 25, 2025248,500.00249,500.00242,500.00243,500.00243,500.00-1.22%8,762
Nov 24, 2025259,500.00261,000.00243,000.00246,500.00246,500.00-4.46%18,322
Nov 21, 2025265,000.00265,000.00252,500.00258,000.00258,000.00-3.73%16,313
Nov 20, 2025265,000.00269,000.00260,500.00268,000.00268,000.002.10%11,432
Nov 19, 2025263,500.00268,000.00260,000.00262,500.00262,500.000.38%13,668
Nov 18, 2025263,000.00265,000.00259,500.00261,500.00261,500.00-0.76%13,388
Nov 17, 2025262,000.00266,000.00259,500.00263,500.00263,500.001.54%17,770
Nov 14, 2025261,000.00264,500.00257,000.00259,500.00259,500.00-2.08%15,843
Nov 13, 2025267,500.00270,500.00262,000.00265,000.00265,000.00-0.93%11,527
Nov 12, 2025264,500.00269,000.00262,000.00267,500.00267,500.002.29%11,720
Nov 11, 2025266,500.00267,500.00260,000.00261,500.00261,500.00-1.32%12,589
Nov 10, 2025259,500.00269,000.00259,500.00265,000.00265,000.002.12%22,027
Nov 7, 2025265,000.00265,000.00255,000.00259,500.00259,500.00-3.17%12,713
Nov 6, 2025261,000.00274,500.00259,500.00268,000.00268,000.003.68%21,558
Nov 5, 2025266,000.00266,000.00251,500.00258,500.00258,500.00-3.72%15,761
Nov 4, 2025275,500.00281,500.00264,500.00268,500.00268,500.00-1.29%36,399
Nov 3, 2025262,500.00278,500.00258,000.00272,000.00272,000.004.41%50,742
Oct 31, 2025254,500.00264,000.00252,000.00260,500.00260,500.003.37%18,824
Oct 30, 2025254,500.00256,500.00251,000.00252,000.00252,000.00-13,063
Oct 29, 2025255,500.00256,000.00250,000.00252,000.00252,000.00-1.18%14,950
Oct 28, 2025241,000.00259,500.00237,500.00255,000.00255,000.006.69%23,979
Oct 27, 2025239,000.00242,500.00237,000.00239,000.00239,000.001.27%13,285
Oct 24, 2025241,000.00241,500.00233,000.00236,000.00236,000.00-1.46%11,409
Oct 23, 2025240,000.00243,000.00236,500.00239,500.00239,500.00-0.42%10,707
Oct 22, 2025236,000.00241,000.00233,000.00240,500.00240,500.002.78%7,557
Oct 21, 2025237,000.00242,000.00230,500.00234,000.00234,000.00-0.21%16,302
Oct 20, 2025235,500.00237,000.00233,000.00234,500.00234,500.00-15,872
Oct 17, 2025237,000.00238,000.00233,500.00234,500.00234,500.00-1.68%6,916
Oct 16, 2025241,000.00242,500.00236,500.00238,500.00238,500.00-0.63%6,350
Oct 15, 2025236,000.00240,000.00236,000.00240,000.00240,000.001.69%3,815
Oct 14, 2025234,000.00240,000.00233,000.00236,000.00236,000.001.07%6,383
Oct 13, 2025232,500.00238,000.00231,500.00233,500.00233,500.00-0.64%3,592
Oct 10, 2025239,000.00239,500.00235,000.00235,000.00235,000.00-1.88%6,089
Oct 2, 2025238,500.00242,000.00235,000.00239,500.00239,500.001.91%18,571
Oct 1, 2025232,500.00238,500.00230,500.00235,000.00235,000.001.51%8,757
Sep 30, 2025231,000.00233,000.00229,000.00231,500.00231,500.00-5,863
Sep 29, 2025229,000.00233,000.00226,500.00231,500.00231,500.001.98%6,261
Sep 26, 2025231,500.00232,000.00225,000.00227,000.00227,000.00-1.73%6,966
Sep 25, 2025237,500.00237,500.00229,500.00231,000.00231,000.00-1.91%9,570
Sep 24, 2025238,500.00239,000.00232,500.00235,500.00235,500.00-8,284
Sep 23, 2025239,000.00241,000.00235,000.00235,500.00235,500.00-1.46%7,041
Sep 22, 2025239,000.00240,500.00237,500.00239,000.00239,000.00-5,165
Sep 19, 2025244,000.00244,000.00236,000.00239,000.00239,000.00-1.04%10,599
Sep 18, 2025244,500.00247,000.00239,500.00241,500.00241,500.00-1.43%9,582
Sep 17, 2025244,000.00245,000.00241,000.00245,000.00245,000.001.03%4,060
Sep 16, 2025248,000.00250,500.00241,500.00242,500.00242,500.00-1.42%7,926
Sep 15, 2025241,500.00247,500.00241,500.00246,000.00246,000.002.29%8,350
Sep 12, 2025242,000.00245,000.00240,000.00240,500.00240,500.00-0.62%9,045
Sep 11, 2025241,500.00242,500.00238,500.00242,000.00242,000.000.41%7,522
Sep 10, 2025241,500.00244,000.00238,500.00241,000.00241,000.000.63%13,515
Sep 9, 2025243,500.00243,500.00236,000.00239,500.00239,500.00-1.03%17,163
Sep 8, 2025250,000.00250,000.00241,000.00242,000.00242,000.00-2.42%13,495
Sep 5, 2025245,000.00252,500.00245,000.00248,000.00248,000.001.22%9,224
Sep 4, 2025248,500.00249,500.00244,000.00245,000.00245,000.00-0.41%7,779
Sep 3, 2025247,000.00248,500.00242,500.00246,000.00246,000.00-0.81%7,970
Sep 2, 2025250,500.00251,000.00245,500.00248,000.00248,000.00-0.60%6,485
Sep 1, 2025257,500.00263,000.00247,500.00249,500.00249,500.00-3.11%11,257
Aug 29, 2025246,000.00261,000.00246,000.00257,500.00257,500.005.32%20,524
Aug 28, 2025245,000.00248,500.00242,000.00244,500.00244,500.00-0.20%6,200
Aug 27, 2025250,500.00250,500.00243,000.00245,000.00245,000.00-0.61%5,368
Aug 26, 2025242,500.00249,000.00241,000.00246,500.00246,500.002.49%8,563
Aug 25, 2025243,500.00243,500.00239,000.00240,500.00240,500.00-0.21%5,004
Aug 22, 2025239,500.00243,500.00237,750.00241,000.00241,000.000.84%5,363
Aug 21, 2025242,500.00243,000.00238,500.00239,000.00239,000.00-0.62%5,246
Aug 20, 2025238,000.00241,500.00231,500.00240,500.00240,500.000.42%10,584
Aug 19, 2025243,000.00243,500.00239,000.00239,500.00239,500.00-1.64%5,236
Aug 18, 2025248,000.00249,000.00241,000.00243,500.00243,500.00-1.42%9,021
Aug 14, 2025250,500.00251,000.00246,000.00247,000.00247,000.000.20%3,509
Aug 13, 2025250,000.00250,000.00243,000.00246,500.00246,500.00-0.60%10,480
Aug 12, 2025250,500.00252,500.00246,500.00248,000.00248,000.00-1.20%8,327
Aug 11, 2025255,000.00256,500.00248,000.00251,000.00251,000.00-0.59%12,667
Aug 8, 2025253,500.00255,500.00251,000.00252,500.00252,500.000.20%9,940
Aug 7, 2025261,000.00263,000.00250,500.00252,000.00252,000.00-3.08%18,567
Aug 6, 2025260,500.00264,500.00258,000.00260,000.00260,000.00-0.38%12,197
Aug 5, 2025273,500.00278,000.00255,000.00261,000.00261,000.003.37%34,652
Aug 4, 2025254,500.00257,000.00250,000.00252,500.00252,500.000.20%8,251
Aug 1, 2025264,000.00264,000.00248,500.00252,000.00252,000.00-4.73%14,243
Jul 31, 2025273,500.00273,500.00264,000.00264,500.00262,500.00-0.75%6,419
Jul 30, 2025266,000.00269,000.00263,500.00266,500.00264,484.880.95%6,618
Jul 29, 2025262,500.00267,500.00259,500.00264,000.00262,003.780.96%12,214
Jul 28, 2025270,000.00270,000.00256,500.00261,500.00259,522.68-2.61%18,373
Jul 25, 2025273,000.00274,000.00264,000.00268,500.00266,469.75-1.65%9,188
Jul 24, 2025280,000.00280,000.00272,000.00273,000.00270,935.73-2.67%8,691
Jul 23, 2025278,500.00282,500.00275,500.00280,500.00278,379.020.72%10,519
Jul 22, 2025284,000.00284,000.00271,500.00278,500.00276,394.14-1.24%9,500
Jul 21, 2025282,000.00284,500.00279,000.00282,000.00279,867.671.08%9,966
Jul 18, 2025285,500.00287,000.00274,000.00279,000.00276,890.36-2.45%9,895
Jul 17, 2025292,500.00294,000.00280,000.00286,000.00283,837.43-1.38%16,096
Jul 16, 2025293,000.00297,500.00289,000.00290,000.00287,807.18-1.36%9,125
Jul 15, 2025293,500.00300,000.00292,000.00294,000.00291,776.94-0.68%10,231
Jul 14, 2025290,000.00296,000.00286,000.00296,000.00293,761.812.07%11,356
Jul 11, 2025286,500.00295,000.00285,000.00290,000.00287,807.181.22%13,900