Kyungdong Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	37,600.00	37,600.00	37,050.00	37,400.00	35,770.96	2,254
2022-05-17	36,400.00	37,850.00	36,400.00	37,350.00	35,723.14	3,614
2022-05-16	36,250.00	36,550.00	36,000.00	36,350.00	34,766.70	1,281
2022-05-13	36,200.00	36,400.00	36,100.00	36,200.00	34,623.23	2,007
2022-05-12	36,900.00	37,100.00	36,100.00	36,450.00	34,862.34	3,828
2022-05-11	36,450.00	37,300.00	36,400.00	36,900.00	35,292.74	1,265
2022-05-10	36,700.00	36,700.00	36,000.00	36,300.00	34,718.87	2,390
2022-05-09	37,600.00	37,650.00	36,950.00	36,950.00	35,340.56	2,725
2022-05-06	37,750.00	39,200.00	37,200.00	37,600.00	35,962.25	2,529
2022-05-04	38,150.00	38,150.00	37,250.00	37,750.00	36,105.72	1,540
2022-05-03	38,200.00	38,200.00	37,450.00	37,800.00	36,153.54	1,358
2022-05-02	37,800.00	38,250.00	37,600.00	38,000.00	36,344.83	3,013
2022-04-29	37,650.00	38,000.00	37,450.00	37,800.00	36,153.54	2,116
2022-04-28	37,300.00	37,750.00	37,150.00	37,650.00	36,010.07	1,815
2022-04-27	37,100.00	37,750.00	36,700.00	37,600.00	35,962.25	4,098
2022-04-26	36,950.00	37,750.00	36,950.00	37,300.00	35,675.32	1,950
2022-04-25	37,100.00	37,300.00	36,600.00	37,200.00	35,579.67	2,729
2022-04-22	37,150.00	37,400.00	36,800.00	37,300.00	35,675.32	1,502
2022-04-21	37,500.00	37,600.00	37,100.00	37,200.00	35,579.67	3,104
2022-04-20	37,900.00	37,900.00	37,250.00	37,300.00	35,675.32	1,191
2022-04-19	36,800.00	37,750.00	36,800.00	37,550.00	35,914.43	1,029
2022-04-18	37,150.00	37,250.00	36,750.00	37,050.00	35,436.21	2,179
2022-04-15	37,700.00	37,700.00	37,150.00	37,400.00	35,770.96	1,643
2022-04-14	38,150.00	38,150.00	37,400.00	37,750.00	36,105.72	3,021
2022-04-13	37,500.00	38,100.00	37,250.00	38,000.00	36,344.83	3,608
2022-04-12	38,050.00	39,300.00	36,950.00	37,800.00	36,153.54	21,328
2022-04-11	36,800.00	38,450.00	36,450.00	37,600.00	35,962.25	15,255
2022-04-08	36,850.00	36,900.00	36,150.00	36,800.00	35,197.09	1,041
2022-04-07	36,600.00	37,050.00	36,600.00	37,000.00	35,388.38	3,150
2022-04-06	36,800.00	37,100.00	36,500.00	36,900.00	35,292.74	1,639
2022-04-05	36,800.00	36,900.00	36,300.00	36,900.00	35,292.74	2,031
2022-04-04	36,450.00	36,700.00	35,800.00	36,550.00	34,957.98	1,883
2022-04-01	36,300.00	36,850.00	36,100.00	36,450.00	34,862.34	6,249
2022-03-31	35,650.00	37,500.00	35,200.00	35,950.00	34,384.12	8,085
2022-03-30	35,650.00	35,850.00	35,050.00	35,650.00	34,097.19	2,099
2022-03-29	36,300.00	36,500.00	35,100.00	35,550.00	34,001.54	9,078
2022-03-28	34,500.00	34,900.00	34,500.00	34,800.00	33,284.21	1,920
2022-03-25	34,450.00	35,100.00	34,450.00	34,600.00	33,092.92	1,638
2022-03-24	34,550.00	34,900.00	34,450.00	34,450.00	32,949.45	1,822
2022-03-23	34,650.00	35,000.00	34,400.00	34,550.00	33,045.10	2,884
2022-03-22	34,100.00	34,700.00	34,050.00	34,550.00	33,045.10	1,071
2022-03-21	33,950.00	34,700.00	33,850.00	34,100.00	32,614.70	1,796
2022-03-18	34,400.00	34,400.00	33,800.00	33,950.00	32,471.23	765
2022-03-17	33,700.00	34,000.00	33,650.00	33,850.00	32,375.59	2,793
2022-03-16	34,050.00	34,050.00	33,650.00	33,750.00	32,279.94	1,328
2022-03-15	33,900.00	34,000.00	33,750.00	33,750.00	32,279.94	899
2022-03-14	34,050.00	34,050.00	33,750.00	33,900.00	32,423.41	1,835
2022-03-11	33,850.00	34,500.00	33,700.00	34,050.00	32,566.88	2,177
2022-03-10	33,900.00	34,000.00	33,750.00	34,000.00	32,519.05	1,134
2022-03-08	34,400.00	34,450.00	33,650.00	33,800.00	32,327.77	2,106
2022-03-07	34,750.00	34,750.00	34,300.00	34,450.00	32,949.45	1,283
2022-03-04	34,700.00	34,800.00	34,300.00	34,750.00	33,236.39	2,224
2022-03-03	34,600.00	34,800.00	34,350.00	34,650.00	33,140.74	1,948
2022-03-02	34,950.00	34,950.00	34,300.00	34,600.00	33,092.92	3,294
2022-02-28	34,450.00	35,400.00	34,000.00	34,550.00	33,045.10	8,986
2022-02-25	33,800.00	37,150.00	33,150.00	34,400.00	32,901.63	28,970
2022-02-24	33,300.00	38,050.00	32,800.00	34,300.00	32,805.99	54,203
2022-02-23	33,300.00	33,550.00	33,100.00	33,300.00	31,849.54	1,667
2022-02-22	33,600.00	33,900.00	33,350.00	33,350.00	31,897.37	1,391
2022-02-21	34,150.00	34,150.00	33,500.00	33,950.00	32,471.23	1,459

← NewerPage 19 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.