Seoul City Gas Co., Ltd. (KRX:017390)
South Korea · Delayed Price · Currency is KRW 60,900
-1,800 (-2.87%)
Last updated: Jan 2, 2026, 1:59 PM KST
Seoul City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 64,000.00 | 64,800.00 | 63,400.00 | 64,800.00 | 62,334.25 | 2.05% | 8,043 |
| Nov 27, 2025 | 64,800.00 | 64,800.00 | 63,300.00 | 63,500.00 | 61,083.71 | -1.24% | 15,928 |
| Nov 26, 2025 | 64,400.00 | 64,700.00 | 63,700.00 | 64,300.00 | 61,853.27 | -0.16% | 14,387 |
| Nov 25, 2025 | 64,600.00 | 65,500.00 | 64,200.00 | 64,400.00 | 61,949.47 | -0.62% | 7,936 |
| Nov 24, 2025 | 65,100.00 | 65,900.00 | 64,400.00 | 64,800.00 | 62,334.25 | -0.77% | 11,965 |
| Nov 21, 2025 | 65,100.00 | 65,500.00 | 64,300.00 | 65,300.00 | 62,815.22 | -0.91% | 8,843 |
| Nov 20, 2025 | 66,200.00 | 66,300.00 | 65,300.00 | 65,900.00 | 63,392.39 | 0.76% | 5,809 |
| Nov 19, 2025 | 65,500.00 | 66,000.00 | 64,700.00 | 65,400.00 | 62,911.42 | - | 7,499 |
| Nov 18, 2025 | 66,000.00 | 66,600.00 | 64,800.00 | 65,400.00 | 62,911.42 | -0.91% | 11,464 |
| Nov 17, 2025 | 68,700.00 | 68,700.00 | 66,000.00 | 66,000.00 | 63,488.58 | -3.23% | 18,127 |
| Nov 14, 2025 | 68,000.00 | 69,900.00 | 67,800.00 | 68,200.00 | 65,604.87 | -2.01% | 24,369 |
| Nov 13, 2025 | 68,700.00 | 70,000.00 | 68,400.00 | 69,600.00 | 66,951.60 | 1.75% | 26,991 |
| Nov 12, 2025 | 67,100.00 | 68,800.00 | 66,600.00 | 68,400.00 | 65,797.26 | 2.24% | 19,735 |
| Nov 11, 2025 | 66,900.00 | 67,300.00 | 65,800.00 | 66,900.00 | 64,354.34 | - | 11,901 |
| Nov 10, 2025 | 64,700.00 | 67,000.00 | 64,200.00 | 66,900.00 | 64,354.34 | 4.53% | 31,200 |
| Nov 7, 2025 | 64,600.00 | 64,700.00 | 63,000.00 | 64,000.00 | 61,564.69 | -0.93% | 12,518 |
| Nov 6, 2025 | 62,200.00 | 64,800.00 | 62,200.00 | 64,600.00 | 62,141.86 | 4.19% | 19,960 |
| Nov 5, 2025 | 61,900.00 | 62,700.00 | 61,100.00 | 62,000.00 | 59,640.79 | -0.96% | 13,109 |
| Nov 4, 2025 | 62,500.00 | 63,000.00 | 62,100.00 | 62,600.00 | 60,217.96 | 0.16% | 5,443 |
| Nov 3, 2025 | 63,100.00 | 63,500.00 | 62,300.00 | 62,500.00 | 60,121.77 | -0.95% | 7,810 |
| Oct 31, 2025 | 63,500.00 | 63,900.00 | 63,000.00 | 63,100.00 | 60,698.93 | -0.63% | 7,115 |
| Oct 30, 2025 | 63,700.00 | 63,900.00 | 63,000.00 | 63,500.00 | 61,083.71 | -0.63% | 9,060 |
| Oct 29, 2025 | 63,800.00 | 64,400.00 | 63,200.00 | 63,900.00 | 61,468.49 | 0.16% | 7,828 |
| Oct 28, 2025 | 63,900.00 | 64,100.00 | 63,500.00 | 63,800.00 | 61,372.30 | -0.31% | 4,728 |
| Oct 27, 2025 | 63,900.00 | 64,600.00 | 63,600.00 | 64,000.00 | 61,564.69 | - | 6,856 |
| Oct 24, 2025 | 63,300.00 | 64,300.00 | 63,300.00 | 64,000.00 | 61,564.69 | 0.95% | 6,999 |
| Oct 23, 2025 | 64,300.00 | 64,300.00 | 63,100.00 | 63,400.00 | 60,987.52 | -1.40% | 3,936 |
| Oct 22, 2025 | 63,300.00 | 64,400.00 | 62,800.00 | 64,300.00 | 61,853.27 | 1.58% | 9,517 |
| Oct 21, 2025 | 64,000.00 | 64,200.00 | 63,000.00 | 63,300.00 | 60,891.32 | -0.47% | 7,621 |