KRX · 018670 · stock

SK Gas Co., Ltd. (018670) stock price history

Every KRX trading session of SK Gas Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,567 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 018670 data, free keyYear by year table

018670 adjusted close, 2000 to 2026

018670SK Gas Co., Ltd.
₩238,000-7.6% over one year
20052010201520202025
₩287,387
All time high, 2026
₩299,279
52 week high, ₩196,100 low
6,567
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

018670 key facts

  • SK Gas Co., Ltd. (018670) closed at ₩238,000 on Nov 12, 2026 on KRX.
  • 018670's all time high close is ₩287,387, set on May 15, 2026; its all time low close is ₩3,918 on Jun 23, 2000.
  • 018670's 52 week range is ₩196,100 to ₩299,279.
  • 018670 returned -7.6% over the year to Nov 12, 2026 and +137.3% over five years.
  • Over ten years 018670 returned +260%, +13.7% a year compounded.
  • 018670's deepest drawdown was -58.9% from Oct 2, 2014 to Mar 23, 2020.
  • DataCedar holds 6,567 daily sessions of 018670 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

018670 price chart, 2000 to 2026

018670 adjusted close, Jan 4, 2000 to Nov 12, 2026₩4,077₩16,822₩69,411₩286,396200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

018670 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-12.3%
3 months+3.0%
6 months-10.9%
Year to date+9.9%
1 year-7.6%
3 years+81.6%
5 years+137.3%
10 years+260.1%
Since Jan 4, 2000+4,189%
Compound annual growth, 26.9 years+15.0%

018670 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩287,387 on May 15, 2026
All time low close
₩3,918 on Jun 23, 2000
52 week high
₩299,279 on May 15, 2026
52 week low
₩196,100 on Aug 3, 2026
Deepest drawdown
-58.9% from Oct 2, 2014 to Mar 23, 2020, recovered Oct 15, 2020
Best single session
+16.6% on Sep 15, 2020
Worst single session
-17.1% on Mar 4, 2026
Volatility, 1 year annualised
53.9%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
42.9×
Best calendar year
2011, +89%
Worst calendar year
2008, -34%

018670 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩216,654₩299,279₩196,100₩238,000+9.9%4.5M208
2025₩193,276₩286,688₩193,276₩216,654+12.1%3.1M241
2024₩136,732₩218,486₩133,778₩193,276+41.4%3.2M243
2023₩100,872₩154,998₩96,942₩136,640+35.5%2.1M244
2022₩102,247₩118,805₩83,378₩100,872-4.4%4.4M244
2021₩83,187₩147,268₩72,122₩105,559+26.9%6.7M248
2020₩64,804₩99,198₩36,768₩83,187+28.4%5.4M247
2019₩51,636₩70,606₩49,365₩64,804+25.1%4M242
2018₩65,310₩74,342₩48,913₩51,782-20.9%4.5M238
2017₩87,242₩90,585₩60,301₩65,448-24.4%6.1M239
2016₩47,628₩86,573₩39,009₩86,573+83.0%4.1M244
2015₩59,737₩71,397₩42,963₩47,304-21.6%7.8M248
2014₩45,228₩93,117₩41,419₩60,360+33.3%5.8M241
2013₩52,062₩52,062₩39,134₩45,289-12.0%3.3M244
2012₩42,719₩54,073₩31,882₩51,477+21.0%4.8M246
2011₩22,968₩43,695₩20,727₩42,547+89.4%6.7M245
2010₩27,500₩27,500₩20,747₩22,464-18.6%5.9M244
2009₩24,895₩34,066₩22,956₩27,608+11.5%1.5M243
2008₩37,342₩40,644₩18,442₩24,764-33.7%2M255
2007₩23,331₩51,488₩23,331₩37,342+60.6%2.6M240
2006₩18,238₩24,724₩14,740₩23,257+28.7%2.8M242
2005₩10,470₩20,699₩10,470₩18,069+71.0%2.5M247
2004₩8,395₩12,279₩7,937₩10,566+25.9%2.3M252
2003₩7,334₩9,167₩6,128₩8,395+14.5%2.5M252
2002₩5,886₩8,685₩5,090₩7,334+24.6%5.3M244
2001₩4,704₩7,068₩3,932₩5,886+25.1%10.5M241
2000₩5,307₩6,248₩3,648₩4,704n/a10.1M245

018670 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩238,000-7.0%
October 2026₩256,000+6.9%
September 2026₩239,500+5.0%
August 2026₩228,000+2.0%
July 2026₩223,500+7.9%
June 2026₩207,117-11.8%
May 2026₩234,865-18.0%
April 2026₩286,396+7.4%
March 2026₩266,577+18.8%
February 2026₩224,3570.0%
January 2026₩224,357+3.6%
December 2025₩216,654-5.9%

About the 018670 data

Daily bars. 6,567 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A018670/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 018250 Aekyung Industrial Co., Ltd.
  • 018260 Samsung SDS Co., Ltd.
  • 018470 Choil Aluminum Co., Ltd.
  • 018500 Dongwon Metal Co., Ltd.
  • 018880 Hanon Systems
  • 019170 Shinpoong Pharmaceutical Co.,Ltd
  • 019175 Shinpoong Pharmaceutical Co.,Ltd
  • 019180 THN Corporation

Common questions

018670 share price history

Start with any symbol.

Start free