Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 85,600.00 | 85,700.00 | 84,500.00 | 84,700.00 | 81,587.98 | 15,612 |
| 2023-02-07 | 85,900.00 | 86,400.00 | 84,700.00 | 84,900.00 | 81,780.63 | 19,028 |
| 2023-02-06 | 85,400.00 | 86,900.00 | 84,700.00 | 85,500.00 | 82,358.58 | 28,541 |
| 2023-02-03 | 85,100.00 | 85,600.00 | 84,100.00 | 85,400.00 | 82,262.26 | 24,036 |
| 2023-02-02 | 85,300.00 | 86,800.00 | 84,700.00 | 85,100.00 | 81,973.28 | 30,309 |
| 2023-02-01 | 87,000.00 | 87,500.00 | 84,300.00 | 85,000.00 | 81,876.95 | 39,727 |
| 2023-01-31 | 86,100.00 | 87,500.00 | 83,900.00 | 86,800.00 | 83,610.82 | 43,031 |
| 2023-01-30 | 85,600.00 | 87,500.00 | 85,100.00 | 86,100.00 | 82,936.54 | 45,848 |
| 2023-01-27 | 89,000.00 | 89,000.00 | 85,300.00 | 85,800.00 | 82,647.56 | 56,499 |
| 2023-01-26 | 87,400.00 | 89,900.00 | 87,200.00 | 88,500.00 | 85,248.36 | 47,270 |
| 2023-01-25 | 93,200.00 | 93,200.00 | 87,700.00 | 88,000.00 | 84,766.73 | 58,241 |
| 2023-01-20 | 92,000.00 | 93,500.00 | 90,500.00 | 92,000.00 | 88,619.76 | 30,146 |
| 2023-01-19 | 97,300.00 | 97,500.00 | 90,500.00 | 92,000.00 | 88,619.76 | 74,191 |
| 2023-01-18 | 99,100.00 | 100,500.00 | 97,300.00 | 97,300.00 | 93,725.03 | 48,243 |
| 2023-01-17 | 102,500.00 | 104,000.00 | 99,900.00 | 99,900.00 | 96,229.50 | 65,871 |
| 2023-01-16 | 104,000.00 | 107,000.00 | 99,100.00 | 101,500.00 | 97,770.72 | 207,029 |
| 2023-01-13 | 100,000.00 | 105,000.00 | 100,000.00 | 100,000.00 | 96,325.83 | 65,445 |
| 2023-01-12 | 97,500.00 | 103,500.00 | 96,700.00 | 101,000.00 | 97,289.09 | 152,646 |
| 2023-01-11 | 98,200.00 | 99,000.00 | 96,000.00 | 96,000.00 | 92,472.80 | 44,130 |
| 2023-01-10 | 99,400.00 | 102,000.00 | 98,200.00 | 98,200.00 | 94,591.96 | 58,298 |
| 2023-01-09 | 97,900.00 | 99,700.00 | 97,100.00 | 98,300.00 | 94,688.29 | 37,948 |
| 2023-01-06 | 96,600.00 | 102,000.00 | 96,300.00 | 97,800.00 | 94,206.66 | 72,253 |
| 2023-01-05 | 97,600.00 | 99,700.00 | 96,900.00 | 97,500.00 | 93,917.68 | 47,718 |
| 2023-01-04 | 99,000.00 | 100,500.00 | 97,700.00 | 97,900.00 | 94,302.99 | 57,534 |
| 2023-01-03 | 101,000.00 | 101,500.00 | 97,200.00 | 99,800.00 | 96,133.18 | 96,144 |
| 2023-01-02 | 98,100.00 | 116,000.00 | 94,400.00 | 99,700.00 | 96,036.85 | 475,762 |
| 2022-12-29 | 102,500.00 | 103,500.00 | 95,500.00 | 98,500.00 | 94,880.94 | 60,256 |
| 2022-12-28 | 106,500.00 | 111,000.00 | 102,000.00 | 103,000.00 | 99,215.60 | 67,015 |
| 2022-12-27 | 100,000.00 | 108,000.00 | 100,000.00 | 106,000.00 | 101,382.93 | 93,844 |
| 2022-12-26 | 102,000.00 | 106,500.00 | 101,000.00 | 101,500.00 | 97,078.94 | 48,584 |
| 2022-12-23 | 103,000.00 | 107,500.00 | 101,000.00 | 102,500.00 | 98,035.39 | 78,567 |
| 2022-12-22 | 103,000.00 | 111,500.00 | 101,000.00 | 105,500.00 | 100,904.71 | 157,624 |
| 2022-12-21 | 109,500.00 | 110,500.00 | 101,000.00 | 102,000.00 | 97,557.16 | 89,597 |
| 2022-12-20 | 112,500.00 | 113,500.00 | 105,500.00 | 105,500.00 | 100,904.71 | 101,053 |
| 2022-12-19 | 109,500.00 | 120,000.00 | 108,500.00 | 113,000.00 | 108,078.03 | 158,012 |
| 2022-12-16 | 109,000.00 | 115,500.00 | 108,500.00 | 111,500.00 | 106,643.37 | 83,973 |
| 2022-12-15 | 116,500.00 | 119,500.00 | 110,000.00 | 112,000.00 | 107,121.59 | 102,945 |
| 2022-12-14 | 115,000.00 | 124,500.00 | 114,500.00 | 117,500.00 | 112,382.03 | 100,553 |
| 2022-12-13 | 122,000.00 | 122,500.00 | 117,000.00 | 119,000.00 | 113,816.69 | 81,511 |
| 2022-12-12 | 126,000.00 | 126,000.00 | 119,500.00 | 123,500.00 | 118,120.68 | 71,111 |
| 2022-12-09 | 125,000.00 | 127,500.00 | 121,000.00 | 124,500.00 | 119,077.13 | 97,049 |
| 2022-12-08 | 117,500.00 | 129,000.00 | 117,000.00 | 123,500.00 | 118,120.68 | 193,934 |
| 2022-12-07 | 114,500.00 | 127,500.00 | 112,500.00 | 118,500.00 | 113,338.47 | 148,356 |
| 2022-12-06 | 114,000.00 | 122,000.00 | 110,500.00 | 117,500.00 | 112,382.03 | 97,298 |
| 2022-12-05 | 120,000.00 | 121,000.00 | 110,500.00 | 116,000.00 | 110,947.36 | 121,408 |
| 2022-12-02 | 121,500.00 | 131,500.00 | 118,000.00 | 122,000.00 | 116,686.02 | 268,017 |
| 2022-12-01 | 122,500.00 | 124,000.00 | 117,500.00 | 118,000.00 | 112,860.25 | 176,040 |
| 2022-11-30 | 130,000.00 | 134,500.00 | 124,000.00 | 125,000.00 | 119,555.35 | 273,461 |
| 2022-11-29 | 127,000.00 | 136,000.00 | 114,500.00 | 134,500.00 | 128,641.55 | 1,219,630 |
| 2022-11-28 | 94,800.00 | 122,000.00 | 94,800.00 | 122,000.00 | 116,686.02 | 886,222 |
| 2022-11-25 | 94,800.00 | 97,800.00 | 94,100.00 | 94,100.00 | 90,001.27 | 127,408 |
| 2022-11-24 | 99,000.00 | 101,500.00 | 95,700.00 | 95,800.00 | 91,627.22 | 230,336 |
| 2022-11-23 | 91,300.00 | 105,500.00 | 88,200.00 | 100,500.00 | 96,122.50 | 823,647 |
| 2022-11-22 | 99,600.00 | 100,500.00 | 89,700.00 | 90,500.00 | 86,558.07 | 289,779 |
| 2022-11-21 | 98,900.00 | 103,000.00 | 93,600.00 | 101,000.00 | 96,600.72 | 440,920 |
| 2022-11-18 | 122,000.00 | 124,000.00 | 104,000.00 | 108,000.00 | 103,295.82 | 393,930 |
| 2022-11-17 | 126,500.00 | 131,000.00 | 120,000.00 | 124,000.00 | 118,598.91 | 258,231 |
| 2022-11-16 | 119,500.00 | 140,000.00 | 116,000.00 | 124,000.00 | 118,598.91 | 692,048 |
| 2022-11-15 | 121,500.00 | 135,000.00 | 115,000.00 | 119,500.00 | 114,294.91 | 671,686 |
| 2022-11-14 | 91,100.00 | 119,500.00 | 89,100.00 | 119,500.00 | 114,294.91 | 506,775 |
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.