Kyungdong Gas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	60,700.00	63,400.00	60,600.00	60,800.00	59,228.12	12,048
2024-01-29	61,800.00	64,500.00	60,200.00	60,300.00	58,741.04	16,363
2024-01-26	59,300.00	61,200.00	59,300.00	60,600.00	59,033.29	9,027
2024-01-25	60,700.00	61,300.00	59,300.00	59,400.00	57,864.31	8,572
2024-01-24	62,800.00	63,000.00	60,800.00	61,300.00	59,715.19	10,252
2024-01-23	59,300.00	67,500.00	59,300.00	62,800.00	61,176.41	87,319
2024-01-22	61,300.00	61,300.00	58,100.00	59,100.00	57,572.07	16,045
2024-01-19	61,500.00	63,100.00	60,300.00	60,700.00	59,130.70	9,028
2024-01-18	61,200.00	62,200.00	60,600.00	60,600.00	59,033.29	6,941
2024-01-17	64,600.00	64,600.00	61,700.00	61,700.00	60,104.85	12,114
2024-01-16	65,600.00	65,700.00	64,200.00	64,800.00	63,124.70	5,837
2024-01-15	66,800.00	67,100.00	65,100.00	65,200.00	63,514.36	10,784
2024-01-12	67,700.00	67,800.00	66,600.00	66,600.00	64,878.17	7,773
2024-01-11	68,400.00	69,000.00	67,400.00	67,600.00	65,852.31	6,917
2024-01-10	68,600.00	68,600.00	67,200.00	68,100.00	66,339.39	6,537
2024-01-09	67,900.00	69,100.00	67,100.00	68,400.00	66,631.63	15,119
2024-01-08	67,200.00	68,000.00	66,500.00	67,500.00	65,754.90	6,038
2024-01-05	66,300.00	68,000.00	65,900.00	67,200.00	65,462.66	10,922
2024-01-04	66,100.00	66,500.00	65,600.00	66,000.00	64,293.68	8,104
2024-01-03	66,900.00	66,900.00	66,100.00	66,400.00	64,683.34	5,530
2024-01-02	68,000.00	68,000.00	63,100.00	67,200.00	65,462.66	7,928
2023-12-28	68,000.00	68,500.00	66,600.00	67,700.00	65,949.73	10,582
2023-12-27	67,600.00	68,500.00	66,300.00	67,800.00	66,047.14	13,249
2023-12-26	68,000.00	68,600.00	67,000.00	67,100.00	64,634.63	11,385
2023-12-22	68,100.00	69,300.00	67,100.00	67,900.00	65,405.24	16,612
2023-12-21	65,800.00	69,800.00	65,800.00	67,800.00	65,308.91	37,731
2023-12-20	66,700.00	67,700.00	66,200.00	66,700.00	64,249.33	11,291
2023-12-19	66,400.00	66,800.00	65,800.00	66,800.00	64,345.65	8,781
2023-12-18	65,900.00	66,900.00	65,500.00	66,400.00	63,960.35	10,074
2023-12-15	65,600.00	66,600.00	65,200.00	65,600.00	63,189.74	9,604
2023-12-14	66,300.00	66,600.00	65,500.00	65,600.00	63,189.74	11,544
2023-12-13	66,100.00	66,900.00	65,700.00	65,900.00	63,478.72	16,566
2023-12-12	67,000.00	67,600.00	66,500.00	66,700.00	64,249.33	12,288
2023-12-11	67,600.00	67,900.00	67,100.00	67,400.00	64,923.61	8,719
2023-12-08	67,600.00	68,800.00	67,000.00	67,400.00	64,923.61	19,070
2023-12-07	70,100.00	70,100.00	67,000.00	67,500.00	65,019.93	48,135
2023-12-06	67,000.00	80,400.00	66,000.00	70,100.00	67,524.41	289,675
2023-12-05	67,700.00	68,100.00	67,100.00	67,100.00	64,634.63	7,980
2023-12-04	68,600.00	69,500.00	67,600.00	67,600.00	65,116.26	18,533
2023-12-01	69,800.00	70,200.00	68,000.00	69,600.00	67,042.78	54,831
2023-11-30	68,300.00	69,900.00	67,500.00	69,200.00	66,657.47	21,326
2023-11-29	68,400.00	69,000.00	67,100.00	68,300.00	65,790.54	18,622
2023-11-28	69,500.00	69,500.00	67,200.00	67,700.00	65,212.59	32,392
2023-11-27	70,900.00	71,900.00	69,700.00	69,800.00	67,235.43	18,446
2023-11-24	70,600.00	72,000.00	70,500.00	71,200.00	68,583.99	14,433
2023-11-23	71,700.00	72,400.00	70,800.00	70,900.00	68,295.01	14,215
2023-11-22	71,500.00	72,400.00	71,000.00	71,200.00	68,583.99	17,398
2023-11-21	70,800.00	72,800.00	70,400.00	72,300.00	69,643.57	27,128
2023-11-20	71,400.00	73,200.00	70,700.00	70,700.00	68,102.36	31,530
2023-11-17	74,400.00	74,600.00	71,600.00	71,800.00	69,161.95	36,589
2023-11-16	78,000.00	92,000.00	73,700.00	73,700.00	70,992.14	246,359
2023-11-15	78,800.00	81,000.00	76,900.00	78,100.00	75,230.47	27,979
2023-11-14	80,700.00	81,800.00	76,300.00	78,000.00	75,134.15	37,894
2023-11-13	80,000.00	83,000.00	80,000.00	81,400.00	78,409.22	23,990
2023-11-10	80,200.00	81,100.00	78,000.00	79,900.00	76,964.34	23,347
2023-11-09	82,300.00	83,900.00	81,400.00	81,400.00	78,409.22	21,233
2023-11-08	83,100.00	84,100.00	80,900.00	82,100.00	79,083.51	21,294
2023-11-07	81,600.00	83,200.00	80,200.00	82,000.00	78,987.18	23,761
2023-11-06	83,000.00	85,000.00	80,300.00	81,500.00	78,505.55	42,354
2023-11-03	78,200.00	81,500.00	77,200.00	81,100.00	78,120.25	34,125

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.