Kyungdong Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	81,500.00	82,500.00	78,800.00	79,900.00	76,964.34	23,933
2023-08-01	83,300.00	85,400.00	80,600.00	81,700.00	78,698.20	21,392
2023-07-31	82,000.00	85,400.00	82,000.00	83,300.00	80,239.42	16,680
2023-07-28	80,100.00	83,800.00	79,800.00	82,600.00	79,565.13	17,805
2023-07-27	77,400.00	85,000.00	77,400.00	80,500.00	77,542.29	40,877
2023-07-26	85,000.00	85,700.00	77,300.00	78,100.00	75,230.47	66,774
2023-07-25	86,600.00	88,200.00	85,100.00	85,300.00	82,165.93	25,696
2023-07-24	89,000.00	90,900.00	86,800.00	87,400.00	84,188.77	30,631
2023-07-21	88,800.00	91,400.00	88,500.00	89,600.00	86,307.94	13,663
2023-07-20	90,100.00	93,000.00	88,100.00	91,100.00	87,752.83	33,781
2023-07-19	90,700.00	91,700.00	88,700.00	88,900.00	85,633.66	26,119
2023-07-18	88,400.00	95,400.00	87,500.00	89,800.00	86,500.59	75,769
2023-07-17	86,300.00	89,400.00	85,500.00	87,500.00	84,285.10	19,685
2023-07-14	87,300.00	88,300.00	85,400.00	86,600.00	83,418.17	16,041
2023-07-13	86,700.00	89,500.00	86,600.00	87,200.00	83,996.12	20,094
2023-07-12	89,200.00	89,300.00	85,600.00	86,500.00	83,321.84	25,505
2023-07-11	84,500.00	94,900.00	84,500.00	88,300.00	85,055.71	99,524
2023-07-10	86,000.00	87,300.00	83,700.00	84,800.00	81,684.30	19,109
2023-07-07	87,300.00	88,400.00	85,100.00	86,000.00	82,840.21	21,766
2023-07-06	91,100.00	92,400.00	86,500.00	86,800.00	83,610.82	36,531
2023-07-05	85,700.00	91,100.00	84,900.00	91,100.00	87,752.83	44,380
2023-07-04	86,400.00	87,500.00	85,000.00	85,000.00	81,876.95	12,181
2023-07-03	85,100.00	88,800.00	85,100.00	86,400.00	83,225.52	19,845
2023-06-30	87,200.00	87,900.00	84,200.00	85,800.00	82,647.56	17,504
2023-06-29	90,400.00	90,800.00	87,000.00	87,000.00	83,803.47	21,920
2023-06-28	89,500.00	92,400.00	87,500.00	91,000.00	87,656.50	26,336
2023-06-27	87,400.00	90,900.00	87,000.00	89,100.00	85,826.31	19,105
2023-06-26	88,600.00	88,600.00	87,000.00	87,600.00	84,381.43	13,957
2023-06-23	89,000.00	90,500.00	88,000.00	88,500.00	85,248.36	25,177
2023-06-22	91,300.00	92,800.00	90,000.00	90,000.00	86,693.25	22,570
2023-06-21	93,800.00	94,500.00	91,500.00	91,500.00	88,138.13	19,516
2023-06-20	93,000.00	95,100.00	91,000.00	94,300.00	90,835.26	25,233
2023-06-19	94,300.00	95,000.00	92,200.00	93,100.00	89,679.35	20,429
2023-06-16	94,000.00	97,000.00	93,800.00	95,300.00	91,798.51	31,605
2023-06-15	94,800.00	97,100.00	93,400.00	94,200.00	90,738.93	29,452
2023-06-14	99,100.00	101,000.00	94,600.00	94,900.00	91,413.21	50,867
2023-06-13	99,800.00	100,700.00	98,200.00	98,900.00	95,266.24	37,081
2023-06-12	100,300.00	101,100.00	99,800.00	99,800.00	96,133.18	17,025
2023-06-09	100,900.00	101,400.00	99,800.00	100,000.00	96,325.83	25,861
2023-06-08	102,000.00	104,300.00	100,300.00	100,800.00	97,096.44	67,063
2023-06-07	100,200.00	100,600.00	99,300.00	99,800.00	96,133.18	20,385
2023-06-05	100,400.00	102,700.00	100,100.00	100,100.00	96,422.15	30,685
2023-06-02	101,000.00	101,000.00	99,500.00	100,000.00	96,325.83	25,425
2023-06-01	101,200.00	101,900.00	99,900.00	99,900.00	96,229.50	30,083
2023-05-31	100,700.00	105,700.00	100,300.00	101,000.00	97,289.09	121,757
2023-05-30	103,900.00	103,900.00	100,200.00	100,800.00	97,096.44	36,126
2023-05-26	101,400.00	106,700.00	99,600.00	102,100.00	98,348.67	97,283
2023-05-25	101,500.00	104,100.00	99,600.00	100,300.00	96,614.81	48,266
2023-05-24	102,600.00	105,100.00	101,500.00	101,500.00	97,770.72	48,333
2023-05-23	101,500.00	105,400.00	101,500.00	102,500.00	98,733.97	71,215
2023-05-22	106,000.00	108,100.00	103,400.00	103,700.00	99,889.88	89,191
2023-05-19	112,400.00	116,200.00	106,600.00	107,100.00	103,164.96	258,464
2023-05-18	110,400.00	135,600.00	105,200.00	111,300.00	107,210.65	980,944
2023-05-17	118,400.00	129,400.00	115,200.00	118,000.00	113,664.48	277,616
2023-05-16	108,100.00	128,900.00	104,300.00	122,900.00	118,384.44	576,954
2023-05-15	117,200.00	117,800.00	105,000.00	106,400.00	102,490.68	131,073
2023-05-12	99,000.00	126,200.00	97,000.00	114,500.00	110,293.07	769,476
2023-05-11	94,400.00	101,000.00	94,400.00	97,100.00	93,532.38	73,564
2023-05-10	95,500.00	96,400.00	92,700.00	94,200.00	90,738.93	35,474
2023-05-09	102,900.00	102,900.00	94,000.00	95,500.00	91,991.17	60,447

← NewerPage 14 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.