Kyungdong Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	34,650.00	34,750.00	34,350.00	34,500.00	32,997.28	3,647
2022-08-11	34,450.00	34,800.00	34,450.00	34,650.00	33,140.74	1,964
2022-08-10	34,500.00	34,600.00	34,200.00	34,450.00	32,949.45	3,478
2022-08-09	34,900.00	35,000.00	34,300.00	34,500.00	32,997.28	3,303
2022-08-08	34,950.00	35,100.00	34,700.00	34,800.00	33,284.21	1,859
2022-08-05	35,200.00	35,200.00	34,500.00	35,100.00	33,571.14	7,635
2022-08-04	35,200.00	36,100.00	34,800.00	35,200.00	33,666.79	23,408
2022-08-03	35,100.00	35,200.00	34,550.00	35,200.00	33,666.79	5,619
2022-08-02	35,850.00	35,850.00	35,000.00	35,400.00	33,858.07	1,158
2022-08-01	36,100.00	36,100.00	35,550.00	35,700.00	34,145.01	919
2022-07-29	35,850.00	36,000.00	35,700.00	36,000.00	34,431.94	1,703
2022-07-28	35,850.00	36,000.00	35,650.00	35,850.00	34,288.47	259
2022-07-27	35,900.00	35,950.00	35,600.00	35,850.00	34,288.47	476
2022-07-26	35,550.00	36,000.00	35,550.00	35,950.00	34,384.12	494
2022-07-25	35,750.00	36,100.00	35,400.00	35,950.00	34,384.12	547
2022-07-22	35,650.00	36,000.00	35,450.00	35,750.00	34,192.83	1,312
2022-07-21	35,300.00	35,600.00	35,050.00	35,600.00	34,049.36	1,407
2022-07-20	35,300.00	35,500.00	35,200.00	35,200.00	33,666.79	781
2022-07-19	35,200.00	35,550.00	34,850.00	35,250.00	33,714.61	507
2022-07-18	34,650.00	35,300.00	34,300.00	35,200.00	33,666.79	3,515
2022-07-15	34,750.00	35,200.00	34,400.00	34,650.00	33,140.74	573
2022-07-14	34,600.00	35,200.00	34,100.00	34,850.00	33,332.03	870
2022-07-13	34,200.00	34,600.00	34,050.00	34,600.00	33,092.92	443
2022-07-12	34,350.00	34,950.00	34,000.00	34,600.00	33,092.92	1,167
2022-07-11	35,200.00	35,200.00	34,050.00	34,250.00	32,758.17	1,507
2022-07-08	33,700.00	34,150.00	33,500.00	34,000.00	32,519.05	961
2022-07-07	33,950.00	33,950.00	33,350.00	33,700.00	32,232.12	1,137
2022-07-06	33,700.00	34,100.00	33,450.00	33,750.00	32,279.94	2,161
2022-07-05	33,450.00	33,600.00	33,350.00	33,500.00	32,040.83	6,808
2022-07-04	34,150.00	34,150.00	33,250.00	33,450.00	31,993.01	2,290
2022-07-01	34,250.00	34,400.00	33,800.00	34,250.00	32,758.17	1,741
2022-06-30	34,800.00	34,900.00	34,500.00	34,600.00	33,092.92	977
2022-06-29	35,000.00	35,200.00	34,650.00	35,200.00	33,666.79	478
2022-06-28	36,100.00	36,100.00	34,550.00	35,000.00	33,475.50	1,310
2022-06-27	34,850.00	35,200.00	34,650.00	34,850.00	33,332.03	1,034
2022-06-24	33,600.00	35,500.00	33,600.00	34,850.00	33,332.03	1,884
2022-06-23	35,000.00	35,100.00	33,750.00	34,100.00	32,614.70	1,999
2022-06-22	36,800.00	36,800.00	34,700.00	35,200.00	33,666.79	2,404
2022-06-21	35,550.00	35,900.00	35,150.00	35,400.00	33,858.07	970
2022-06-20	36,300.00	36,600.00	34,850.00	35,750.00	34,192.83	2,835
2022-06-17	35,500.00	36,450.00	35,200.00	36,300.00	34,718.87	1,796
2022-06-16	36,050.00	36,050.00	35,250.00	35,750.00	34,192.83	2,243
2022-06-15	35,000.00	38,450.00	34,900.00	35,550.00	34,001.54	13,697
2022-06-14	35,100.00	35,550.00	34,900.00	35,250.00	33,714.61	1,657
2022-06-13	36,300.00	37,000.00	35,650.00	35,700.00	34,145.01	4,209
2022-06-10	37,100.00	37,100.00	36,500.00	37,000.00	35,388.38	1,812
2022-06-09	37,200.00	37,200.00	36,850.00	37,100.00	35,484.03	1,316
2022-06-08	36,950.00	37,200.00	36,850.00	37,200.00	35,579.67	1,618
2022-06-07	37,250.00	37,250.00	36,800.00	37,200.00	35,579.67	2,720
2022-06-03	37,300.00	37,300.00	36,850.00	37,250.00	35,627.49	1,726
2022-06-02	37,200.00	37,550.00	36,900.00	37,300.00	35,675.32	2,194
2022-05-31	37,000.00	37,300.00	36,850.00	37,200.00	35,579.67	3,146
2022-05-30	36,750.00	37,400.00	36,300.00	37,000.00	35,388.38	1,572
2022-05-27	36,750.00	36,850.00	36,250.00	36,550.00	34,957.98	1,818
2022-05-26	36,800.00	37,000.00	36,500.00	36,650.00	35,053.63	1,026
2022-05-25	36,350.00	37,100.00	36,250.00	36,750.00	35,149.27	2,207
2022-05-24	36,550.00	37,000.00	36,350.00	36,400.00	34,814.52	1,224
2022-05-23	36,650.00	36,700.00	36,250.00	36,650.00	35,053.63	1,658
2022-05-20	36,500.00	36,750.00	36,500.00	36,650.00	35,053.63	781
2022-05-19	37,050.00	37,050.00	36,650.00	36,700.00	35,101.45	1,499

← NewerPage 18 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.