Kyungdong Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	90,000.00	96,400.00	88,100.00	92,100.00	88,088.38	277,215
2022-11-10	85,900.00	98,400.00	82,200.00	91,400.00	87,418.87	344,363
2022-11-09	86,100.00	87,400.00	82,000.00	84,200.00	80,532.48	237,376
2022-11-08	79,700.00	95,000.00	77,900.00	84,500.00	80,819.42	878,222
2022-11-07	77,000.00	79,000.00	73,300.00	73,700.00	70,489.83	145,176
2022-11-04	75,200.00	81,500.00	73,100.00	77,400.00	74,028.67	222,212
2022-11-03	76,500.00	78,000.00	72,600.00	76,400.00	73,072.23	221,832
2022-11-02	73,500.00	81,900.00	72,300.00	72,900.00	69,724.68	441,178
2022-11-01	82,000.00	83,600.00	75,300.00	75,600.00	72,307.07	356,217
2022-10-31	86,100.00	91,500.00	85,000.00	85,000.00	81,297.64	284,544
2022-10-28	77,600.00	94,300.00	75,100.00	88,500.00	84,645.19	981,822
2022-10-27	97,600.00	99,500.00	75,800.00	81,800.00	78,237.02	1,121,640
2022-10-26	61,000.00	81,800.00	55,700.00	81,800.00	78,237.02	734,648
2022-10-25	82,000.00	82,400.00	61,000.00	64,300.00	61,499.27	1,218,115
2022-10-24	63,400.00	63,400.00	62,100.00	63,400.00	60,638.47	91,252
2022-10-21	42,150.00	48,800.00	41,500.00	48,800.00	46,674.41	942,343
2022-10-20	28,850.00	37,550.00	28,700.00	37,550.00	35,914.43	270,920
2022-10-19	28,700.00	29,200.00	28,700.00	28,900.00	27,641.20	5,904
2022-10-18	29,650.00	29,650.00	28,750.00	28,900.00	27,641.20	5,598
2022-10-17	28,900.00	28,900.00	28,400.00	28,800.00	27,545.55	4,664
2022-10-14	28,600.00	29,100.00	28,400.00	29,000.00	27,736.84	11,797
2022-10-13	29,300.00	29,350.00	28,150.00	28,200.00	26,971.69	10,639
2022-10-12	29,300.00	29,800.00	29,000.00	29,350.00	28,071.60	4,562
2022-10-11	29,650.00	31,350.00	29,200.00	29,300.00	28,023.77	7,740
2022-10-07	30,850.00	31,150.00	30,550.00	30,700.00	29,362.79	3,721
2022-10-06	30,550.00	31,200.00	30,500.00	30,900.00	29,554.08	8,286
2022-10-05	30,750.00	30,750.00	30,100.00	30,300.00	28,980.22	2,146
2022-10-04	29,900.00	30,500.00	29,900.00	30,500.00	29,171.50	1,606
2022-09-30	29,550.00	29,950.00	29,100.00	29,800.00	28,501.99	6,374
2022-09-29	30,150.00	30,450.00	29,650.00	29,650.00	28,358.53	6,695
2022-09-28	30,700.00	31,200.00	29,650.00	29,950.00	28,645.46	18,458
2022-09-27	32,000.00	32,300.00	30,600.00	31,200.00	29,841.01	23,059
2022-09-26	33,800.00	34,150.00	31,900.00	32,450.00	31,036.57	18,725
2022-09-23	34,400.00	34,650.00	33,850.00	34,000.00	32,519.05	8,548
2022-09-22	34,650.00	34,800.00	34,000.00	34,450.00	32,949.45	10,631
2022-09-21	34,800.00	35,250.00	34,400.00	34,850.00	33,332.03	2,691
2022-09-20	34,300.00	35,350.00	34,200.00	34,800.00	33,284.21	8,274
2022-09-19	35,500.00	35,650.00	34,250.00	34,300.00	32,805.99	18,042
2022-09-16	35,850.00	36,250.00	34,900.00	36,200.00	34,623.23	15,438
2022-09-15	37,350.00	37,350.00	35,700.00	36,250.00	34,671.05	12,293
2022-09-14	36,550.00	37,400.00	36,150.00	37,350.00	35,723.14	12,720
2022-09-13	36,850.00	38,800.00	36,800.00	37,450.00	35,818.78	25,902
2022-09-08	34,950.00	36,600.00	34,800.00	36,500.00	34,910.16	11,003
2022-09-07	34,900.00	35,350.00	34,650.00	34,900.00	33,379.85	5,666
2022-09-06	34,600.00	35,200.00	34,250.00	34,900.00	33,379.85	5,880
2022-09-05	35,050.00	35,800.00	34,250.00	34,600.00	33,092.92	13,292
2022-09-02	35,500.00	36,400.00	35,050.00	35,050.00	33,523.32	8,014
2022-09-01	35,750.00	36,500.00	35,250.00	35,500.00	33,953.72	10,538
2022-08-31	35,700.00	36,150.00	35,000.00	35,800.00	34,240.65	13,889
2022-08-30	35,300.00	36,600.00	34,850.00	35,500.00	33,953.72	17,083
2022-08-29	34,100.00	35,050.00	33,850.00	34,950.00	33,427.68	6,053
2022-08-26	34,250.00	34,650.00	34,250.00	34,450.00	32,949.45	1,768
2022-08-25	34,000.00	34,300.00	33,900.00	34,250.00	32,758.17	1,048
2022-08-24	33,900.00	34,050.00	33,600.00	34,000.00	32,519.05	1,178
2022-08-23	33,500.00	33,950.00	33,350.00	33,900.00	32,423.41	1,282
2022-08-22	34,200.00	34,200.00	33,500.00	33,500.00	32,040.83	1,680
2022-08-19	34,300.00	34,450.00	34,250.00	34,350.00	32,853.81	1,015
2022-08-18	34,300.00	34,450.00	33,900.00	34,450.00	32,949.45	10,770
2022-08-17	34,600.00	34,600.00	34,300.00	34,400.00	32,901.63	872
2022-08-16	34,550.00	34,700.00	34,500.00	34,600.00	33,092.92	2,685

← NewerPage 17 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.