Skip to main content
SK Gas Co., Ltd. (KRX:018670)
South Korea flag South Korea · Delayed Price · Currency is KRW
240,000
+8,500 (3.67%)
Last updated: Mar 9, 2026, 2:42 PM KST

SK Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026248,000.00255,000.00233,500.00241,000.00241,000.004.10%136,682
Mar 6, 2026244,000.00246,500.00228,000.00231,500.00231,500.00-2.73%43,328
Mar 5, 2026222,500.00241,500.00219,500.00238,000.00238,000.009.43%49,388
Mar 4, 2026292,000.00300,000.00217,500.00217,500.00217,500.00-17.14%138,446
Mar 3, 2026255,500.00266,000.00235,000.00262,500.00262,500.0012.66%95,015
Feb 27, 2026240,000.00240,000.00232,000.00233,000.00233,000.00-1.89%20,535
Feb 26, 2026240,500.00240,500.00235,500.00237,500.00237,500.00-0.63%14,580
Feb 25, 2026248,000.00248,000.00239,000.00239,000.00239,000.00-2.65%19,774
Feb 24, 2026247,000.00247,500.00243,000.00245,500.00245,500.00-1.01%15,120
Feb 23, 2026246,500.00248,000.00240,500.00248,000.00248,000.001.02%18,946
Feb 20, 2026238,500.00250,000.00238,500.00245,500.00245,500.003.81%24,723
Feb 19, 2026234,500.00237,000.00232,500.00236,500.00236,500.002.38%13,881
Feb 13, 2026229,000.00234,500.00224,000.00231,000.00231,000.001.09%28,900
Feb 12, 2026225,000.00229,500.00224,500.00228,500.00228,500.002.47%13,613
Feb 11, 2026225,000.00227,000.00220,500.00223,000.00223,000.00-0.45%16,212
Feb 10, 2026224,500.00225,000.00221,000.00224,000.00224,000.000.67%14,699
Feb 9, 2026225,000.00228,000.00222,500.00222,500.00222,500.000.45%11,711
Feb 6, 2026225,000.00225,500.00216,000.00221,500.00221,500.00-2.85%19,118
Feb 5, 2026229,000.00231,000.00226,500.00228,000.00228,000.00-0.22%13,046
Feb 4, 2026224,500.00230,000.00224,500.00228,500.00228,500.001.11%13,762
Feb 3, 2026226,500.00227,000.00222,500.00226,000.00226,000.001.57%12,497
Feb 2, 2026231,500.00231,500.00222,000.00222,500.00222,500.00-4.51%15,255
Jan 30, 2026231,000.00235,500.00227,000.00233,000.00233,000.000.65%20,950
Jan 29, 2026228,500.00235,000.00226,500.00231,500.00231,500.001.76%31,090
Jan 28, 2026228,500.00229,500.00225,000.00227,500.00227,500.00-0.22%16,127
Jan 27, 2026230,500.00233,000.00226,500.00228,000.00228,000.00-0.22%10,364
Jan 26, 2026232,500.00237,500.00227,500.00228,500.00228,500.00-1.30%13,326
Jan 23, 2026229,500.00232,500.00226,500.00231,500.00231,500.001.76%15,343
Jan 22, 2026224,000.00230,000.00222,500.00227,500.00227,500.002.71%25,607
Jan 21, 2026233,500.00233,500.00220,000.00221,500.00221,500.00-2.64%20,511
Jan 20, 2026222,500.00229,500.00222,000.00227,500.00227,500.002.02%16,554
Jan 19, 2026223,500.00228,000.00221,500.00223,000.00223,000.00-0.89%11,949
Jan 16, 2026229,000.00230,000.00223,500.00225,000.00225,000.00-1.53%9,653
Jan 15, 2026228,500.00229,000.00224,000.00228,500.00228,500.001.33%11,924
Jan 14, 2026225,000.00226,500.00219,500.00225,500.00225,500.000.89%14,978
Jan 13, 2026223,500.00224,500.00220,000.00223,500.00223,500.000.45%9,259
Jan 12, 2026222,000.00223,500.00218,500.00222,500.00222,500.000.68%6,037
Jan 9, 2026223,000.00224,500.00219,000.00221,000.00221,000.00-12,317
Jan 8, 2026228,500.00228,500.00219,500.00221,000.00221,000.00-2.64%11,833
Jan 7, 2026229,500.00230,000.00225,000.00227,000.00227,000.000.22%8,193
Jan 6, 2026227,000.00229,000.00225,000.00226,500.00226,500.00-0.44%9,351
Jan 5, 2026222,000.00228,000.00221,500.00227,500.00227,500.003.88%10,022
Jan 2, 2026225,000.00226,500.00217,500.00219,000.00219,000.00-2.67%16,040
Dec 30, 2025227,000.00227,500.00224,000.00225,000.00225,000.00-0.88%5,806
Dec 29, 2025229,500.00229,500.00224,000.00227,000.00227,000.00-0.87%7,039
Dec 26, 2025235,000.00235,000.00228,500.00229,000.00229,000.00-1.93%7,366
Dec 24, 2025233,500.00235,000.00228,500.00233,500.00233,500.000.43%11,297
Dec 23, 2025235,000.00235,500.00231,500.00232,500.00232,500.00-0.85%5,489
Dec 22, 2025236,500.00236,500.00232,000.00234,500.00234,500.000.21%5,797
Dec 19, 2025236,000.00236,000.00232,000.00234,000.00234,000.000.43%7,345
Dec 18, 2025240,500.00240,500.00232,000.00233,000.00233,000.00-3.52%15,237
Dec 17, 2025242,500.00246,000.00238,500.00241,500.00241,500.000.42%11,911
Dec 16, 2025244,000.00244,000.00237,500.00240,500.00240,500.00-6,729
Dec 15, 2025238,000.00244,500.00237,000.00240,500.00240,500.000.84%10,221
Dec 12, 2025239,500.00240,000.00235,000.00238,500.00238,500.00-0.42%12,114
Dec 11, 2025238,000.00242,000.00236,500.00239,500.00239,500.001.27%14,629
Dec 10, 2025245,000.00245,000.00236,000.00236,500.00236,500.00-2.67%13,424
Dec 9, 2025242,000.00246,500.00241,000.00243,000.00243,000.000.41%10,455
Dec 8, 2025240,000.00243,500.00238,000.00242,000.00242,000.001.47%7,739
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