Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 69,200.00 | 72,200.00 | 69,100.00 | 71,500.00 | 69,651.49 | 21,968 |
| 2024-04-26 | 70,900.00 | 70,900.00 | 68,500.00 | 69,200.00 | 67,410.95 | 18,788 |
| 2024-04-25 | 70,100.00 | 70,700.00 | 68,800.00 | 70,100.00 | 68,287.68 | 14,655 |
| 2024-04-24 | 70,500.00 | 72,300.00 | 70,200.00 | 70,300.00 | 68,482.51 | 21,436 |
| 2024-04-23 | 70,700.00 | 71,200.00 | 68,400.00 | 69,700.00 | 67,898.02 | 19,118 |
| 2024-04-22 | 67,800.00 | 73,000.00 | 67,800.00 | 70,000.00 | 68,190.27 | 36,371 |
| 2024-04-19 | 68,500.00 | 69,900.00 | 66,400.00 | 67,800.00 | 66,047.14 | 25,536 |
| 2024-04-18 | 66,700.00 | 73,100.00 | 66,100.00 | 69,400.00 | 67,605.78 | 68,479 |
| 2024-04-17 | 67,500.00 | 68,900.00 | 67,000.00 | 67,000.00 | 65,267.83 | 20,502 |
| 2024-04-16 | 67,600.00 | 68,400.00 | 66,100.00 | 67,500.00 | 65,754.90 | 37,026 |
| 2024-04-15 | 69,500.00 | 70,200.00 | 67,300.00 | 68,400.00 | 66,631.63 | 40,165 |
| 2024-04-12 | 73,400.00 | 74,100.00 | 69,500.00 | 69,500.00 | 67,703.19 | 68,416 |
| 2024-04-11 | 77,000.00 | 78,000.00 | 73,100.00 | 73,100.00 | 71,210.12 | 79,210 |
| 2024-04-09 | 82,200.00 | 82,900.00 | 76,900.00 | 77,800.00 | 75,788.61 | 80,466 |
| 2024-04-08 | 82,400.00 | 88,800.00 | 81,700.00 | 83,100.00 | 80,951.59 | 72,183 |
| 2024-04-05 | 81,500.00 | 83,900.00 | 80,900.00 | 83,100.00 | 80,951.59 | 31,696 |
| 2024-04-04 | 82,600.00 | 85,000.00 | 81,500.00 | 82,700.00 | 80,561.93 | 33,286 |
| 2024-04-03 | 80,700.00 | 85,500.00 | 80,400.00 | 82,100.00 | 79,977.44 | 55,077 |
| 2024-04-02 | 84,300.00 | 87,400.00 | 81,600.00 | 81,700.00 | 79,587.78 | 69,095 |
| 2024-04-01 | 83,500.00 | 84,500.00 | 81,200.00 | 84,500.00 | 82,315.39 | 53,263 |
| 2024-03-29 | 87,500.00 | 89,200.00 | 82,600.00 | 83,400.00 | 81,243.83 | 107,978 |
| 2024-03-28 | 85,700.00 | 92,500.00 | 82,700.00 | 85,300.00 | 83,094.71 | 195,029 |
| 2024-03-27 | 95,400.00 | 98,400.00 | 85,500.00 | 86,200.00 | 83,971.44 | 206,160 |
| 2024-03-26 | 105,000.00 | 109,500.00 | 95,200.00 | 99,200.00 | 96,635.35 | 270,286 |
| 2024-03-25 | 102,100.00 | 123,900.00 | 96,900.00 | 110,000.00 | 107,156.13 | 1,122,746 |
| 2024-03-22 | 95,500.00 | 104,400.00 | 81,800.00 | 101,300.00 | 98,681.06 | 2,284,686 |
| 2024-03-21 | 62,200.00 | 80,400.00 | 61,900.00 | 80,400.00 | 78,321.39 | 475,485 |
| 2024-03-20 | 61,900.00 | 62,400.00 | 61,700.00 | 61,900.00 | 60,299.68 | 4,193 |
| 2024-03-19 | 62,500.00 | 63,000.00 | 61,800.00 | 61,900.00 | 60,299.68 | 5,523 |
| 2024-03-18 | 61,800.00 | 63,100.00 | 61,800.00 | 62,400.00 | 60,786.75 | 5,751 |
| 2024-03-15 | 61,600.00 | 62,200.00 | 61,600.00 | 61,900.00 | 60,299.68 | 4,200 |
| 2024-03-14 | 62,300.00 | 62,500.00 | 61,600.00 | 62,000.00 | 60,397.09 | 6,291 |
| 2024-03-13 | 62,900.00 | 62,900.00 | 61,700.00 | 62,500.00 | 60,884.17 | 12,988 |
| 2024-03-12 | 63,400.00 | 63,500.00 | 62,300.00 | 63,200.00 | 61,566.07 | 6,771 |
| 2024-03-11 | 62,300.00 | 64,200.00 | 62,300.00 | 63,100.00 | 61,468.65 | 9,873 |
| 2024-03-08 | 63,600.00 | 64,500.00 | 63,300.00 | 63,600.00 | 61,955.73 | 9,919 |
| 2024-03-07 | 65,400.00 | 65,800.00 | 63,700.00 | 63,900.00 | 62,247.97 | 9,285 |
| 2024-03-06 | 67,500.00 | 67,900.00 | 65,400.00 | 65,500.00 | 63,806.61 | 9,548 |
| 2024-03-05 | 65,500.00 | 68,000.00 | 64,700.00 | 66,900.00 | 65,170.41 | 13,804 |
| 2024-03-04 | 68,500.00 | 68,500.00 | 65,900.00 | 66,200.00 | 64,488.51 | 14,001 |
| 2024-02-29 | 63,900.00 | 69,700.00 | 63,300.00 | 67,000.00 | 65,267.83 | 58,047 |
| 2024-02-28 | 62,400.00 | 63,700.00 | 62,400.00 | 63,000.00 | 61,371.24 | 5,439 |
| 2024-02-27 | 63,200.00 | 64,300.00 | 62,200.00 | 62,400.00 | 60,786.75 | 10,807 |
| 2024-02-26 | 64,300.00 | 64,600.00 | 62,900.00 | 63,800.00 | 62,150.56 | 6,766 |
| 2024-02-23 | 65,400.00 | 65,500.00 | 63,900.00 | 64,400.00 | 62,735.05 | 8,128 |
| 2024-02-22 | 66,700.00 | 67,000.00 | 65,400.00 | 65,400.00 | 63,709.19 | 12,020 |
| 2024-02-21 | 66,400.00 | 67,200.00 | 65,700.00 | 66,800.00 | 65,073.00 | 14,388 |
| 2024-02-20 | 67,300.00 | 67,600.00 | 65,200.00 | 66,800.00 | 65,073.00 | 24,954 |
| 2024-02-19 | 63,900.00 | 65,300.00 | 63,000.00 | 64,900.00 | 63,222.12 | 13,709 |
| 2024-02-16 | 64,500.00 | 65,400.00 | 63,300.00 | 63,900.00 | 62,247.97 | 8,089 |
| 2024-02-15 | 63,400.00 | 64,900.00 | 62,900.00 | 64,400.00 | 62,735.05 | 13,253 |
| 2024-02-14 | 62,300.00 | 63,500.00 | 62,000.00 | 63,400.00 | 61,760.90 | 8,668 |
| 2024-02-13 | 62,800.00 | 63,700.00 | 62,000.00 | 63,400.00 | 61,760.90 | 14,027 |
| 2024-02-08 | 63,900.00 | 64,900.00 | 63,000.00 | 63,100.00 | 61,468.65 | 11,733 |
| 2024-02-07 | 63,900.00 | 65,000.00 | 63,700.00 | 64,000.00 | 62,345.39 | 9,237 |
| 2024-02-06 | 66,800.00 | 66,800.00 | 63,700.00 | 64,000.00 | 62,345.39 | 18,126 |
| 2024-02-05 | 69,200.00 | 71,300.00 | 66,600.00 | 66,700.00 | 64,975.58 | 64,151 |
| 2024-02-02 | 62,700.00 | 67,600.00 | 62,100.00 | 66,000.00 | 64,293.68 | 36,786 |
| 2024-02-01 | 60,200.00 | 63,500.00 | 60,200.00 | 62,600.00 | 60,981.58 | 13,940 |
| 2024-01-31 | 61,000.00 | 62,600.00 | 60,400.00 | 60,800.00 | 59,228.12 | 9,392 |
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.