Kyungdong Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	76,500.00	78,600.00	76,100.00	78,100.00	75,230.47	21,145
2023-11-01	75,300.00	77,100.00	75,000.00	75,800.00	73,014.98	16,005
2023-10-31	74,200.00	78,500.00	72,200.00	75,000.00	72,244.37	42,643
2023-10-30	71,600.00	75,000.00	71,600.00	72,900.00	70,221.53	17,520
2023-10-27	70,800.00	74,200.00	70,700.00	71,500.00	68,872.97	20,230
2023-10-26	72,000.00	74,300.00	70,800.00	70,900.00	68,295.01	27,194
2023-10-25	76,300.00	78,200.00	73,400.00	73,600.00	70,895.81	24,627
2023-10-24	72,100.00	76,300.00	72,100.00	75,100.00	72,340.70	28,022
2023-10-23	76,300.00	82,000.00	72,900.00	72,900.00	70,221.53	88,552
2023-10-20	71,500.00	85,600.00	69,500.00	74,800.00	72,051.72	203,306
2023-10-19	72,000.00	72,500.00	71,500.00	72,100.00	69,450.92	18,216
2023-10-18	77,300.00	77,300.00	73,400.00	73,700.00	70,992.14	23,791
2023-10-17	72,100.00	79,900.00	72,100.00	77,300.00	74,459.87	75,090
2023-10-16	72,100.00	73,200.00	71,000.00	72,000.00	69,354.60	13,575
2023-10-13	74,100.00	74,900.00	71,800.00	72,600.00	69,932.55	16,135
2023-10-12	73,000.00	75,200.00	73,000.00	75,000.00	72,244.37	11,774
2023-10-11	72,700.00	74,400.00	72,100.00	73,000.00	70,317.86	16,308
2023-10-10	74,500.00	75,300.00	70,900.00	71,600.00	68,969.29	20,314
2023-10-06	72,600.00	74,800.00	72,600.00	74,500.00	71,762.74	10,081
2023-10-05	73,600.00	75,200.00	72,600.00	73,200.00	70,510.51	14,810
2023-10-04	74,700.00	75,300.00	72,500.00	73,600.00	70,895.81	14,114
2023-09-27	70,300.00	75,500.00	70,200.00	75,500.00	72,726.00	15,866
2023-09-26	73,400.00	75,000.00	71,000.00	72,200.00	69,547.25	21,205
2023-09-25	76,100.00	77,200.00	74,200.00	74,200.00	71,473.77	15,292
2023-09-22	77,000.00	78,000.00	75,200.00	76,600.00	73,785.58	17,321
2023-09-21	80,100.00	83,500.00	77,500.00	78,000.00	75,134.15	42,254
2023-09-20	78,800.00	82,400.00	78,100.00	80,100.00	77,156.99	32,714
2023-09-19	78,200.00	79,800.00	77,400.00	78,800.00	75,904.75	13,765
2023-09-18	79,000.00	79,800.00	77,700.00	78,700.00	75,808.43	12,477
2023-09-15	77,600.00	80,600.00	77,400.00	78,900.00	76,001.08	28,854
2023-09-14	76,400.00	78,900.00	76,400.00	77,500.00	74,652.52	18,533
2023-09-13	76,400.00	80,000.00	76,400.00	76,400.00	73,592.93	31,870
2023-09-12	78,000.00	78,200.00	76,100.00	76,200.00	73,400.28	24,088
2023-09-11	78,600.00	79,400.00	77,400.00	77,700.00	74,845.17	20,936
2023-09-08	76,700.00	79,400.00	76,600.00	78,100.00	75,230.47	25,112
2023-09-07	77,100.00	78,900.00	76,300.00	76,600.00	73,785.58	36,460
2023-09-06	80,800.00	82,500.00	77,700.00	78,100.00	75,230.47	48,828
2023-09-05	79,600.00	81,500.00	79,600.00	80,700.00	77,734.94	29,716
2023-09-04	80,200.00	82,000.00	79,800.00	80,200.00	77,253.31	34,101
2023-09-01	83,900.00	84,700.00	79,800.00	80,500.00	77,542.29	61,553
2023-08-31	89,700.00	93,500.00	83,700.00	83,900.00	80,817.37	166,452
2023-08-30	86,300.00	87,300.00	83,500.00	84,100.00	81,010.02	73,346
2023-08-29	85,300.00	89,400.00	85,000.00	86,000.00	82,840.21	147,248
2023-08-28	84,000.00	85,300.00	81,500.00	84,900.00	81,780.63	74,233
2023-08-25	87,500.00	89,700.00	82,500.00	82,600.00	79,565.13	141,104
2023-08-24	88,300.00	92,700.00	85,500.00	87,600.00	84,381.43	179,913
2023-08-23	92,000.00	109,800.00	88,300.00	90,400.00	87,078.55	789,462
2023-08-22	122,000.00	123,000.00	92,000.00	92,000.00	88,619.76	534,860
2023-08-21	117,500.00	131,400.00	116,900.00	131,400.00	126,572.14	839,919
2023-08-18	81,600.00	101,100.00	77,000.00	101,100.00	97,385.41	720,673
2023-08-17	72,100.00	87,900.00	71,700.00	77,800.00	74,941.49	120,111
2023-08-16	74,500.00	75,600.00	72,100.00	73,100.00	70,414.18	20,981
2023-08-14	76,600.00	78,000.00	75,300.00	75,600.00	72,822.33	11,114
2023-08-11	76,100.00	77,800.00	75,300.00	76,600.00	73,785.58	15,778
2023-08-10	77,300.00	77,300.00	75,500.00	76,000.00	73,207.63	12,006
2023-08-09	75,400.00	78,500.00	75,300.00	77,300.00	74,459.87	9,030
2023-08-08	76,600.00	78,700.00	75,200.00	76,500.00	73,689.26	19,695
2023-08-07	77,300.00	78,000.00	75,500.00	77,300.00	74,459.87	18,615
2023-08-04	79,100.00	80,000.00	77,400.00	78,100.00	75,230.47	15,374
2023-08-03	78,600.00	79,700.00	77,400.00	79,100.00	76,193.73	17,503

← NewerPage 13 of 21 · 1,228 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.