Skip to main content
SK Gas Co., Ltd. (KRX:018670)
South Korea flag South Korea · Delayed Price · Currency is KRW
284,500
+18,000 (6.75%)
Apr 29, 2026, 3:30 PM KST

SK Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026275,000.00290,500.00273,500.00284,500.00284,500.006.75%63,751
Apr 28, 2026256,500.00273,500.00256,500.00266,500.00266,500.003.70%31,978
Apr 27, 2026262,500.00266,000.00257,000.00257,000.00257,000.00-1.15%14,199
Apr 24, 2026249,000.00263,000.00248,500.00260,000.00260,000.004.63%30,477
Apr 23, 2026247,500.00251,000.00242,000.00248,500.00248,500.001.02%16,349
Apr 22, 2026246,000.00248,500.00242,000.00246,000.00246,000.000.82%17,317
Apr 21, 2026243,500.00247,000.00241,000.00244,000.00244,000.000.41%13,480
Apr 20, 2026243,500.00244,000.00239,500.00243,000.00243,000.00-13,010
Apr 17, 2026246,000.00246,000.00239,500.00243,000.00243,000.00-1.22%14,808
Apr 16, 2026241,500.00247,500.00240,000.00246,000.00246,000.002.29%23,518
Apr 15, 2026240,500.00242,000.00237,500.00240,500.00240,500.00-0.21%18,896
Apr 14, 2026243,500.00245,000.00237,500.00241,000.00241,000.00-1.03%34,208
Apr 13, 2026251,000.00254,000.00242,000.00243,500.00243,500.00-0.41%27,530
Apr 10, 2026241,500.00246,500.00238,000.00244,500.00244,500.002.73%39,584
Apr 9, 2026243,500.00245,000.00235,500.00238,000.00238,000.00-2.06%79,310
Apr 8, 2026249,000.00250,500.00237,000.00243,000.00243,000.00-5.81%59,403
Apr 7, 2026259,000.00262,500.00255,000.00258,000.00258,000.00-0.77%36,099
Apr 6, 2026256,500.00275,000.00256,000.00260,000.00260,000.001.56%41,255
Apr 3, 2026257,500.00259,500.00252,000.00256,000.00256,000.00-0.78%41,829
Apr 2, 2026259,500.00269,000.00251,500.00258,000.00258,000.00-0.58%66,673
Apr 1, 2026260,000.00265,000.00253,000.00259,500.00259,500.00-3.53%53,581
Mar 31, 2026257,000.00274,500.00256,000.00269,000.00269,000.003.07%88,120
Mar 30, 2026247,000.00264,000.00245,000.00261,000.00261,000.005.88%57,531
Mar 27, 2026246,500.00250,500.00240,000.00246,500.00246,500.00-23,870
Mar 26, 2026241,500.00252,000.00238,000.00246,500.00246,500.00-0.20%32,516
Mar 25, 2026248,500.00250,000.00241,000.00247,000.00239,928.431.44%24,197
Mar 24, 2026245,500.00248,000.00238,500.00243,500.00236,528.63-4.32%37,966
Mar 23, 2026280,500.00285,000.00251,000.00254,500.00247,213.70-2.12%72,241
Mar 20, 2026270,000.00277,500.00255,500.00260,000.00252,556.244.42%89,558
Mar 19, 2026239,000.00253,500.00234,000.00249,000.00241,871.177.79%61,315
Mar 18, 2026230,500.00233,500.00229,500.00231,000.00224,386.500.43%16,131
Mar 17, 2026228,000.00232,000.00226,000.00230,000.00223,415.13-0.22%16,128
Mar 16, 2026236,000.00237,000.00229,500.00230,500.00223,900.82-1.50%23,353
Mar 13, 2026240,000.00240,000.00231,500.00234,000.00227,300.61-0.43%34,129
Mar 12, 2026242,000.00242,500.00232,500.00235,000.00228,271.981.95%31,449
Mar 11, 2026229,500.00234,000.00227,000.00230,500.00223,900.820.44%29,665
Mar 10, 2026228,000.00234,500.00224,500.00229,500.00222,929.45-4.77%42,181
Mar 9, 2026248,000.00255,000.00233,500.00241,000.00234,100.204.10%136,684
Mar 6, 2026244,000.00246,500.00228,000.00231,500.00224,872.19-2.73%43,328
Mar 5, 2026222,500.00241,500.00219,500.00238,000.00231,186.099.43%49,412
Mar 4, 2026292,000.00300,000.00217,500.00217,500.00211,273.01-17.14%138,461
Mar 3, 2026255,500.00266,000.00235,000.00262,500.00254,984.6612.66%95,015
Feb 27, 2026240,000.00240,000.00232,000.00233,000.00226,329.24-1.89%20,535
Feb 26, 2026240,500.00240,500.00235,500.00237,500.00230,700.41-0.63%14,580
Feb 25, 2026248,000.00248,000.00239,000.00239,000.00232,157.46-2.65%19,774
Feb 24, 2026247,000.00247,500.00243,000.00245,500.00238,471.37-1.01%15,120
Feb 23, 2026246,500.00248,000.00240,500.00248,000.00240,899.801.02%18,946
Feb 20, 2026238,500.00250,000.00238,500.00245,500.00238,471.373.81%24,732
Feb 19, 2026234,500.00237,000.00232,500.00236,500.00229,729.042.38%13,881
Feb 13, 2026229,000.00234,500.00224,000.00231,000.00224,386.501.09%28,900
Feb 12, 2026225,000.00229,500.00224,500.00228,500.00221,958.082.47%13,613
Feb 11, 2026225,000.00227,000.00220,500.00223,000.00216,615.54-0.45%16,212
Feb 10, 2026224,500.00225,000.00221,000.00224,000.00217,586.910.67%14,710
Feb 9, 2026225,000.00228,000.00222,500.00222,500.00216,129.860.45%11,711
Feb 6, 2026225,000.00225,500.00216,000.00221,500.00215,158.49-2.85%19,118
Feb 5, 2026229,000.00231,000.00226,500.00228,000.00221,472.39-0.22%13,046
Feb 4, 2026224,500.00230,000.00224,500.00228,500.00221,958.081.11%13,762
Feb 3, 2026226,500.00227,000.00222,500.00226,000.00219,529.651.57%12,497
Feb 2, 2026231,500.00231,500.00222,000.00222,500.00216,129.86-4.51%15,255
Jan 30, 2026231,000.00235,500.00227,000.00233,000.00226,329.240.65%20,950
Jan 29, 2026228,500.00235,000.00226,500.00231,500.00224,872.191.76%31,090
Jan 28, 2026228,500.00229,500.00225,000.00227,500.00220,986.71-0.22%16,127
Jan 27, 2026230,500.00233,000.00226,500.00228,000.00221,472.39-0.22%10,364
Jan 26, 2026232,500.00237,500.00227,500.00228,500.00221,958.08-1.30%13,326
Jan 23, 2026229,500.00232,500.00226,500.00231,500.00224,872.191.76%15,343
Jan 22, 2026224,000.00230,000.00222,500.00227,500.00220,986.712.71%25,607
Jan 21, 2026233,500.00233,500.00220,000.00221,500.00215,158.49-2.64%20,511
Jan 20, 2026222,500.00229,500.00222,000.00227,500.00220,986.712.02%16,554
Jan 19, 2026223,500.00228,000.00221,500.00223,000.00216,615.54-0.89%11,949
Jan 16, 2026229,000.00230,000.00223,500.00225,000.00218,558.28-1.53%9,660
Jan 15, 2026228,500.00229,000.00224,000.00228,500.00221,958.081.33%11,924
Jan 14, 2026225,000.00226,500.00219,500.00225,500.00219,043.970.89%14,978
Jan 13, 2026223,500.00224,500.00220,000.00223,500.00217,101.230.45%9,259
Jan 12, 2026222,000.00223,500.00218,500.00222,500.00216,129.860.68%6,037
Jan 9, 2026223,000.00224,500.00219,000.00221,000.00214,672.80-12,317
Jan 8, 2026228,500.00228,500.00219,500.00221,000.00214,672.80-2.64%11,833
Jan 7, 2026229,500.00230,000.00225,000.00227,000.00220,501.020.22%8,193
Jan 6, 2026227,000.00229,000.00225,000.00226,500.00220,015.34-0.44%9,351
Jan 5, 2026222,000.00228,000.00221,500.00227,500.00220,986.713.88%10,022
Jan 2, 2026225,000.00226,500.00217,500.00219,000.00212,730.06-2.67%16,040
Dec 30, 2025227,000.00227,500.00224,000.00225,000.00218,558.28-0.88%5,806
Dec 29, 2025229,500.00229,500.00224,000.00227,000.00220,501.02-0.87%7,039
Dec 26, 2025235,000.00235,000.00228,500.00229,000.00222,443.76-1.93%7,366
Dec 24, 2025233,500.00235,000.00228,500.00233,500.00226,814.930.43%11,297
Dec 23, 2025235,000.00235,500.00231,500.00232,500.00225,843.56-0.85%5,489
Dec 22, 2025236,500.00236,500.00232,000.00234,500.00227,786.300.21%5,797
Dec 19, 2025236,000.00236,000.00232,000.00234,000.00227,300.610.43%7,358
Dec 18, 2025240,500.00240,500.00232,000.00233,000.00226,329.24-3.52%15,237
Dec 17, 2025242,500.00246,000.00238,500.00241,500.00234,585.890.42%11,911
Dec 16, 2025244,000.00244,000.00237,500.00240,500.00233,614.52-6,729
Dec 15, 2025238,000.00244,500.00237,000.00240,500.00233,614.520.84%10,221
Dec 12, 2025239,500.00240,000.00235,000.00238,500.00231,671.78-0.42%12,114
Dec 11, 2025238,000.00242,000.00236,500.00239,500.00232,643.151.27%14,629
Dec 10, 2025245,000.00245,000.00236,000.00236,500.00229,729.04-2.67%13,424
Dec 9, 2025242,000.00246,500.00241,000.00243,000.00236,042.940.41%10,455
Dec 8, 2025240,000.00243,500.00238,000.00242,000.00235,071.571.47%7,739
Dec 5, 2025242,500.00243,000.00236,500.00238,500.00231,671.78-0.42%11,811
Dec 4, 2025245,000.00245,000.00236,500.00239,500.00232,643.15-1.84%14,364
Dec 3, 2025239,500.00244,000.00237,500.00244,000.00237,014.312.31%11,376
Dec 2, 2025237,500.00239,500.00234,500.00238,500.00231,671.780.63%10,214