Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 103,000.00 | 107,900.00 | 100,100.00 | 100,500.00 | 96,807.46 | 66,863 |
| 2023-05-04 | 101,000.00 | 109,600.00 | 99,000.00 | 101,300.00 | 97,578.06 | 99,465 |
| 2023-05-03 | 105,800.00 | 106,900.00 | 100,600.00 | 101,600.00 | 97,867.04 | 57,776 |
| 2023-05-02 | 103,600.00 | 106,600.00 | 103,000.00 | 105,200.00 | 101,334.77 | 46,231 |
| 2023-04-28 | 118,600.00 | 119,200.00 | 104,000.00 | 105,300.00 | 101,431.10 | 92,849 |
| 2023-04-27 | 112,000.00 | 114,800.00 | 107,900.00 | 113,800.00 | 109,618.79 | 55,247 |
| 2023-04-26 | 111,700.00 | 117,800.00 | 111,000.00 | 112,800.00 | 108,655.54 | 63,984 |
| 2023-04-25 | 120,000.00 | 120,900.00 | 111,800.00 | 113,400.00 | 109,233.49 | 92,135 |
| 2023-04-24 | 125,000.00 | 128,000.00 | 120,800.00 | 120,800.00 | 116,361.60 | 54,306 |
| 2023-04-21 | 129,000.00 | 133,300.00 | 124,200.00 | 126,000.00 | 121,370.54 | 82,057 |
| 2023-04-20 | 138,500.00 | 141,700.00 | 130,000.00 | 131,400.00 | 126,572.14 | 112,952 |
| 2023-04-19 | 151,400.00 | 158,700.00 | 142,000.00 | 143,400.00 | 138,131.24 | 153,032 |
| 2023-04-18 | 153,500.00 | 155,500.00 | 146,200.00 | 151,400.00 | 145,837.30 | 133,696 |
| 2023-04-17 | 143,000.00 | 167,500.00 | 140,500.00 | 156,000.00 | 150,268.29 | 557,417 |
| 2023-04-14 | 136,000.00 | 148,700.00 | 135,600.00 | 140,500.00 | 135,337.79 | 285,653 |
| 2023-04-13 | 140,000.00 | 141,000.00 | 129,800.00 | 133,400.00 | 128,498.66 | 111,179 |
| 2023-04-12 | 129,300.00 | 153,800.00 | 128,900.00 | 141,400.00 | 136,204.72 | 535,738 |
| 2023-04-11 | 133,800.00 | 139,400.00 | 128,000.00 | 130,300.00 | 125,512.56 | 141,088 |
| 2023-04-10 | 132,500.00 | 140,800.00 | 130,600.00 | 135,100.00 | 130,136.19 | 233,530 |
| 2023-04-07 | 138,400.00 | 160,000.00 | 131,900.00 | 134,600.00 | 129,654.57 | 766,286 |
| 2023-04-06 | 110,800.00 | 142,700.00 | 110,200.00 | 142,700.00 | 137,456.96 | 569,893 |
| 2023-04-05 | 109,400.00 | 110,600.00 | 105,200.00 | 109,800.00 | 105,765.76 | 74,812 |
| 2023-04-04 | 115,400.00 | 116,700.00 | 108,900.00 | 109,600.00 | 105,573.11 | 135,786 |
| 2023-04-03 | 108,000.00 | 119,500.00 | 107,900.00 | 114,200.00 | 110,004.10 | 211,491 |
| 2023-03-31 | 102,900.00 | 111,500.00 | 100,000.00 | 107,100.00 | 103,164.96 | 166,164 |
| 2023-03-30 | 109,000.00 | 109,500.00 | 101,900.00 | 102,500.00 | 98,733.97 | 121,989 |
| 2023-03-29 | 101,500.00 | 118,700.00 | 99,400.00 | 110,200.00 | 106,151.06 | 404,282 |
| 2023-03-28 | 100,000.00 | 101,800.00 | 96,500.00 | 98,900.00 | 95,266.24 | 71,014 |
| 2023-03-27 | 97,400.00 | 103,500.00 | 95,800.00 | 99,900.00 | 96,229.50 | 179,620 |
| 2023-03-24 | 94,700.00 | 98,400.00 | 92,200.00 | 96,000.00 | 92,472.80 | 90,824 |
| 2023-03-23 | 91,200.00 | 99,000.00 | 90,500.00 | 93,500.00 | 90,064.65 | 184,024 |
| 2023-03-22 | 94,800.00 | 95,400.00 | 90,400.00 | 91,000.00 | 87,656.50 | 68,351 |
| 2023-03-21 | 92,200.00 | 100,000.00 | 91,100.00 | 95,300.00 | 91,798.51 | 170,689 |
| 2023-03-20 | 92,000.00 | 93,500.00 | 88,000.00 | 91,900.00 | 88,523.44 | 46,389 |
| 2023-03-17 | 87,400.00 | 93,900.00 | 87,000.00 | 92,200.00 | 88,812.41 | 111,917 |
| 2023-03-16 | 87,500.00 | 87,800.00 | 84,200.00 | 86,300.00 | 83,129.19 | 51,570 |
| 2023-03-15 | 86,600.00 | 90,300.00 | 85,800.00 | 88,100.00 | 84,863.06 | 79,960 |
| 2023-03-14 | 91,000.00 | 92,400.00 | 84,600.00 | 84,600.00 | 81,491.65 | 88,728 |
| 2023-03-13 | 95,000.00 | 96,900.00 | 90,500.00 | 92,500.00 | 89,101.39 | 113,414 |
| 2023-03-10 | 100,200.00 | 102,000.00 | 96,000.00 | 99,300.00 | 95,651.55 | 120,597 |
| 2023-03-09 | 121,200.00 | 123,400.00 | 103,100.00 | 103,800.00 | 99,986.21 | 612,929 |
| 2023-03-08 | 98,200.00 | 111,600.00 | 97,500.00 | 111,600.00 | 107,499.63 | 688,728 |
| 2023-03-07 | 81,600.00 | 88,900.00 | 81,100.00 | 85,900.00 | 82,743.89 | 145,698 |
| 2023-03-06 | 83,700.00 | 83,800.00 | 81,100.00 | 81,600.00 | 78,601.88 | 27,873 |
| 2023-03-03 | 83,800.00 | 84,400.00 | 82,700.00 | 83,300.00 | 80,239.42 | 21,317 |
| 2023-03-02 | 86,100.00 | 86,300.00 | 82,800.00 | 82,900.00 | 79,854.11 | 55,223 |
| 2023-02-28 | 89,700.00 | 90,200.00 | 86,500.00 | 87,000.00 | 83,803.47 | 58,102 |
| 2023-02-27 | 91,800.00 | 93,200.00 | 89,700.00 | 90,400.00 | 87,078.55 | 95,437 |
| 2023-02-24 | 89,500.00 | 91,100.00 | 87,200.00 | 89,800.00 | 86,500.59 | 104,554 |
| 2023-02-23 | 84,100.00 | 87,900.00 | 83,500.00 | 87,300.00 | 84,092.45 | 93,437 |
| 2023-02-22 | 83,100.00 | 91,000.00 | 81,800.00 | 83,900.00 | 80,817.37 | 169,283 |
| 2023-02-21 | 86,500.00 | 87,200.00 | 83,700.00 | 84,100.00 | 81,010.02 | 32,746 |
| 2023-02-20 | 87,400.00 | 87,400.00 | 84,800.00 | 86,500.00 | 83,321.84 | 34,886 |
| 2023-02-17 | 83,700.00 | 88,400.00 | 83,400.00 | 86,600.00 | 83,418.17 | 105,994 |
| 2023-02-16 | 83,400.00 | 85,000.00 | 82,400.00 | 83,700.00 | 80,624.72 | 32,755 |
| 2023-02-15 | 81,000.00 | 85,900.00 | 80,100.00 | 84,500.00 | 81,395.33 | 85,929 |
| 2023-02-14 | 82,500.00 | 84,000.00 | 80,100.00 | 80,700.00 | 77,734.94 | 35,007 |
| 2023-02-13 | 81,700.00 | 82,900.00 | 80,600.00 | 82,500.00 | 79,468.81 | 21,594 |
| 2023-02-10 | 82,800.00 | 83,300.00 | 81,200.00 | 82,300.00 | 79,276.16 | 28,448 |
| 2023-02-09 | 83,800.00 | 84,600.00 | 82,300.00 | 82,700.00 | 79,661.46 | 34,869 |
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.