Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 80,600.00 | 84,900.00 | 79,000.00 | 81,800.00 | 79,685.20 | 33,156 |
| 2024-07-24 | 83,600.00 | 84,400.00 | 81,200.00 | 81,800.00 | 79,685.20 | 19,913 |
| 2024-07-23 | 86,600.00 | 87,900.00 | 83,500.00 | 83,900.00 | 81,730.91 | 31,045 |
| 2024-07-22 | 88,800.00 | 89,500.00 | 86,200.00 | 86,600.00 | 84,361.10 | 34,097 |
| 2024-07-19 | 85,000.00 | 92,000.00 | 85,000.00 | 89,000.00 | 86,699.05 | 81,238 |
| 2024-07-18 | 84,800.00 | 87,100.00 | 83,800.00 | 85,200.00 | 82,997.30 | 24,526 |
| 2024-07-17 | 87,300.00 | 89,500.00 | 85,800.00 | 86,200.00 | 83,971.44 | 32,983 |
| 2024-07-16 | 85,200.00 | 88,600.00 | 84,700.00 | 86,400.00 | 84,166.27 | 44,713 |
| 2024-07-15 | 85,100.00 | 86,800.00 | 84,600.00 | 85,800.00 | 83,581.78 | 30,306 |
| 2024-07-12 | 84,000.00 | 90,800.00 | 82,900.00 | 85,800.00 | 83,581.78 | 150,401 |
| 2024-07-11 | 79,400.00 | 97,500.00 | 78,800.00 | 83,600.00 | 81,438.66 | 467,870 |
| 2024-07-10 | 80,000.00 | 81,200.00 | 78,900.00 | 79,400.00 | 77,347.25 | 15,477 |
| 2024-07-09 | 79,700.00 | 80,700.00 | 78,800.00 | 79,800.00 | 77,736.90 | 17,716 |
| 2024-07-08 | 77,600.00 | 82,500.00 | 76,600.00 | 80,100.00 | 78,029.15 | 41,247 |
| 2024-07-05 | 75,400.00 | 78,400.00 | 75,400.00 | 77,600.00 | 75,593.78 | 19,694 |
| 2024-07-04 | 77,000.00 | 78,400.00 | 74,500.00 | 76,000.00 | 74,035.15 | 27,574 |
| 2024-07-03 | 80,800.00 | 81,200.00 | 76,200.00 | 76,200.00 | 74,229.98 | 62,713 |
| 2024-07-02 | 79,700.00 | 81,100.00 | 77,800.00 | 80,000.00 | 77,931.73 | 27,051 |
| 2024-07-01 | 81,900.00 | 81,900.00 | 80,200.00 | 80,200.00 | 78,126.56 | 15,929 |
| 2024-06-28 | 82,700.00 | 84,500.00 | 81,700.00 | 81,800.00 | 79,685.20 | 23,682 |
| 2024-06-27 | 81,500.00 | 82,800.00 | 81,500.00 | 82,100.00 | 79,977.44 | 8,363 |
| 2024-06-26 | 83,200.00 | 83,300.00 | 81,500.00 | 82,000.00 | 79,880.03 | 14,849 |
| 2024-06-25 | 81,500.00 | 83,300.00 | 81,400.00 | 81,900.00 | 79,782.61 | 12,119 |
| 2024-06-24 | 83,600.00 | 83,600.00 | 81,600.00 | 81,800.00 | 79,685.20 | 19,221 |
| 2024-06-21 | 86,200.00 | 87,500.00 | 83,500.00 | 83,600.00 | 81,438.66 | 26,218 |
| 2024-06-20 | 83,000.00 | 90,800.00 | 83,000.00 | 86,000.00 | 83,776.61 | 75,936 |
| 2024-06-19 | 82,000.00 | 84,100.00 | 81,200.00 | 82,700.00 | 80,561.93 | 26,310 |
| 2024-06-18 | 82,400.00 | 84,500.00 | 81,300.00 | 81,400.00 | 79,295.54 | 30,076 |
| 2024-06-17 | 86,300.00 | 87,200.00 | 82,400.00 | 82,500.00 | 80,367.10 | 41,709 |
| 2024-06-14 | 89,200.00 | 90,500.00 | 87,300.00 | 87,400.00 | 85,140.42 | 38,568 |
| 2024-06-13 | 91,700.00 | 95,000.00 | 87,000.00 | 89,100.00 | 86,796.47 | 125,395 |
| 2024-06-12 | 94,100.00 | 97,200.00 | 91,200.00 | 96,300.00 | 93,810.32 | 127,341 |
| 2024-06-11 | 106,400.00 | 109,000.00 | 94,500.00 | 95,900.00 | 93,420.67 | 317,025 |
| 2024-06-10 | 92,200.00 | 99,000.00 | 89,000.00 | 95,000.00 | 92,543.93 | 212,066 |
| 2024-06-07 | 81,900.00 | 94,600.00 | 81,800.00 | 92,900.00 | 90,498.23 | 183,523 |
| 2024-06-05 | 86,000.00 | 86,700.00 | 81,900.00 | 82,400.00 | 80,269.69 | 37,274 |
| 2024-06-04 | 88,900.00 | 91,600.00 | 85,600.00 | 85,800.00 | 83,581.78 | 69,079 |
| 2024-06-03 | 85,700.00 | 91,700.00 | 85,000.00 | 89,700.00 | 87,380.96 | 91,038 |
| 2024-05-31 | 86,300.00 | 92,000.00 | 85,600.00 | 85,600.00 | 83,386.95 | 89,245 |
| 2024-05-30 | 85,100.00 | 90,000.00 | 82,900.00 | 86,200.00 | 83,971.44 | 91,618 |
| 2024-05-29 | 85,000.00 | 93,400.00 | 84,000.00 | 84,300.00 | 82,120.56 | 164,051 |
| 2024-05-28 | 88,000.00 | 90,200.00 | 85,400.00 | 85,600.00 | 83,386.95 | 95,063 |
| 2024-05-27 | 90,200.00 | 95,000.00 | 85,700.00 | 88,000.00 | 85,724.91 | 181,944 |
| 2024-05-24 | 75,200.00 | 96,500.00 | 74,200.00 | 90,200.00 | 87,868.03 | 807,194 |
| 2024-05-23 | 77,500.00 | 77,900.00 | 75,100.00 | 75,600.00 | 73,645.49 | 55,815 |
| 2024-05-22 | 82,900.00 | 82,900.00 | 78,000.00 | 78,400.00 | 76,373.10 | 89,156 |
| 2024-05-21 | 88,900.00 | 91,700.00 | 81,400.00 | 83,100.00 | 80,951.59 | 205,018 |
| 2024-05-20 | 78,900.00 | 94,500.00 | 76,000.00 | 90,000.00 | 87,673.20 | 994,791 |
| 2024-05-17 | 73,100.00 | 74,200.00 | 72,400.00 | 72,700.00 | 70,820.46 | 14,525 |
| 2024-05-16 | 73,800.00 | 74,600.00 | 73,100.00 | 73,600.00 | 71,697.19 | 10,551 |
| 2024-05-14 | 72,400.00 | 73,800.00 | 72,200.00 | 73,800.00 | 71,892.02 | 12,131 |
| 2024-05-13 | 74,300.00 | 75,400.00 | 72,000.00 | 72,400.00 | 70,528.22 | 16,405 |
| 2024-05-10 | 75,300.00 | 76,500.00 | 73,500.00 | 74,300.00 | 72,379.10 | 19,826 |
| 2024-05-09 | 74,800.00 | 77,900.00 | 74,100.00 | 75,000.00 | 73,061.00 | 42,370 |
| 2024-05-08 | 70,600.00 | 75,500.00 | 69,900.00 | 74,800.00 | 72,866.17 | 33,452 |
| 2024-05-07 | 71,100.00 | 71,300.00 | 69,300.00 | 70,700.00 | 68,872.17 | 15,208 |
| 2024-05-03 | 70,600.00 | 71,400.00 | 69,800.00 | 70,700.00 | 68,872.17 | 15,610 |
| 2024-05-02 | 72,700.00 | 73,200.00 | 70,700.00 | 71,100.00 | 69,261.83 | 23,135 |
| 2024-04-30 | 71,700.00 | 73,900.00 | 71,400.00 | 73,400.00 | 71,502.37 | 30,631 |
| 2024-04-29 | 69,200.00 | 72,200.00 | 69,100.00 | 71,500.00 | 69,651.49 | 21,968 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 750.0000 KRW |
| 2024-12-27 | 750.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2021-12-29 | 750.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.