Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 44,500.00 | 45,900.00 | 43,800.00 | 44,900.00 | 44,900.00 | 5,178 |
| 2026-07-16 | 45,350.00 | 46,300.00 | 44,550.00 | 45,500.00 | 45,500.00 | 3,719 |
| 2026-07-15 | 44,050.00 | 46,100.00 | 44,050.00 | 45,550.00 | 45,550.00 | 6,591 |
| 2026-07-14 | 43,150.00 | 44,500.00 | 42,100.00 | 44,050.00 | 44,050.00 | 17,870 |
| 2026-07-13 | 47,000.00 | 47,450.00 | 43,300.00 | 43,300.00 | 43,300.00 | 12,937 |
| 2026-07-10 | 45,000.00 | 47,000.00 | 45,000.00 | 46,500.00 | 46,500.00 | 6,538 |
| 2026-07-09 | 45,000.00 | 46,000.00 | 44,100.00 | 45,250.00 | 45,250.00 | 8,364 |
| 2026-07-08 | 45,500.00 | 47,200.00 | 44,850.00 | 45,000.00 | 45,000.00 | 10,984 |
| 2026-07-07 | 47,450.00 | 48,100.00 | 46,050.00 | 46,650.00 | 46,650.00 | 8,734 |
| 2026-07-06 | 47,300.00 | 48,500.00 | 46,850.00 | 47,500.00 | 47,500.00 | 9,222 |
| 2026-07-03 | 47,400.00 | 48,350.00 | 46,250.00 | 47,950.00 | 47,950.00 | 10,579 |
| 2026-07-02 | 50,400.00 | 51,900.00 | 47,450.00 | 47,450.00 | 47,450.00 | 22,119 |
| 2026-07-01 | 52,600.00 | 53,200.00 | 49,800.00 | 51,800.00 | 51,800.00 | 17,981 |
| 2026-06-30 | 56,400.00 | 56,600.00 | 53,100.00 | 53,300.00 | 53,300.00 | 15,902 |
| 2026-06-29 | 51,700.00 | 56,300.00 | 50,700.00 | 56,300.00 | 56,300.00 | 17,465 |
| 2026-06-26 | 50,100.00 | 53,800.00 | 50,000.00 | 52,800.00 | 52,800.00 | 22,234 |
| 2026-06-25 | 51,300.00 | 52,100.00 | 50,000.00 | 50,800.00 | 50,800.00 | 6,776 |
| 2026-06-24 | 51,100.00 | 53,600.00 | 49,100.00 | 51,000.00 | 51,000.00 | 12,618 |
| 2026-06-23 | 55,500.00 | 56,400.00 | 50,900.00 | 51,100.00 | 51,100.00 | 20,559 |
| 2026-06-22 | 57,700.00 | 59,300.00 | 54,800.00 | 56,700.00 | 56,700.00 | 29,292 |
| 2026-06-19 | 49,600.00 | 59,300.00 | 49,600.00 | 57,600.00 | 57,600.00 | 120,814 |
| 2026-06-18 | 50,900.00 | 51,100.00 | 49,350.00 | 49,500.00 | 49,500.00 | 6,682 |
| 2026-06-17 | 50,600.00 | 52,100.00 | 50,200.00 | 51,300.00 | 51,300.00 | 6,995 |
| 2026-06-16 | 50,800.00 | 51,400.00 | 49,850.00 | 50,400.00 | 50,400.00 | 4,846 |
| 2026-06-15 | 49,150.00 | 50,500.00 | 49,150.00 | 50,000.00 | 50,000.00 | 4,088 |
| 2026-06-12 | 48,850.00 | 50,100.00 | 48,850.00 | 49,150.00 | 49,150.00 | 8,249 |
| 2026-06-11 | 48,000.00 | 49,250.00 | 47,450.00 | 48,850.00 | 48,850.00 | 6,829 |
| 2026-06-10 | 46,600.00 | 49,500.00 | 46,600.00 | 48,450.00 | 48,450.00 | 9,545 |
| 2026-06-09 | 45,850.00 | 49,450.00 | 45,850.00 | 48,350.00 | 48,350.00 | 6,707 |
| 2026-06-08 | 47,000.00 | 48,850.00 | 46,700.00 | 46,700.00 | 46,700.00 | 10,215 |
| 2026-06-05 | 50,000.00 | 50,700.00 | 48,400.00 | 49,000.00 | 49,000.00 | 6,797 |
| 2026-06-04 | 49,700.00 | 51,100.00 | 49,500.00 | 50,300.00 | 50,300.00 | 5,806 |
| 2026-06-02 | 50,400.00 | 51,000.00 | 48,500.00 | 50,000.00 | 50,000.00 | 10,885 |
| 2026-06-01 | 51,800.00 | 51,800.00 | 49,700.00 | 50,700.00 | 50,700.00 | 26,198 |
| 2026-05-29 | 53,100.00 | 54,200.00 | 51,400.00 | 52,200.00 | 52,200.00 | 14,998 |
| 2026-05-28 | 53,000.00 | 55,300.00 | 52,300.00 | 53,300.00 | 53,300.00 | 15,220 |
| 2026-05-27 | 54,700.00 | 55,400.00 | 52,500.00 | 53,400.00 | 53,400.00 | 16,402 |
| 2026-05-26 | 56,000.00 | 56,800.00 | 54,400.00 | 54,700.00 | 54,700.00 | 15,972 |
| 2026-05-22 | 55,100.00 | 56,600.00 | 52,600.00 | 56,000.00 | 56,000.00 | 5,062 |
| 2026-05-21 | 54,000.00 | 56,200.00 | 54,000.00 | 55,400.00 | 55,400.00 | 10,860 |
| 2026-05-20 | 54,400.00 | 55,600.00 | 53,100.00 | 53,900.00 | 53,900.00 | 13,831 |
| 2026-05-19 | 56,700.00 | 57,800.00 | 55,300.00 | 55,400.00 | 55,400.00 | 13,956 |
| 2026-05-18 | 58,700.00 | 58,700.00 | 55,800.00 | 57,900.00 | 57,900.00 | 17,264 |
| 2026-05-15 | 61,000.00 | 61,000.00 | 57,500.00 | 58,700.00 | 58,700.00 | 16,690 |
| 2026-05-14 | 59,900.00 | 61,700.00 | 59,100.00 | 60,600.00 | 60,600.00 | 14,995 |
| 2026-05-13 | 61,600.00 | 62,600.00 | 59,700.00 | 60,200.00 | 60,200.00 | 15,448 |
| 2026-05-12 | 63,000.00 | 63,900.00 | 60,000.00 | 61,400.00 | 61,400.00 | 18,982 |
| 2026-05-11 | 63,800.00 | 65,100.00 | 62,400.00 | 62,600.00 | 62,600.00 | 14,237 |
| 2026-05-08 | 65,300.00 | 66,500.00 | 63,600.00 | 64,300.00 | 64,300.00 | 11,446 |
| 2026-05-07 | 65,700.00 | 66,200.00 | 63,600.00 | 65,300.00 | 65,300.00 | 12,971 |
| 2026-05-06 | 67,000.00 | 67,000.00 | 64,400.00 | 65,700.00 | 65,700.00 | 14,622 |
| 2026-05-04 | 65,900.00 | 67,700.00 | 65,000.00 | 67,000.00 | 67,000.00 | 20,094 |
| 2026-04-30 | 70,200.00 | 70,600.00 | 65,800.00 | 66,000.00 | 66,000.00 | 35,119 |
| 2026-04-29 | 71,600.00 | 72,800.00 | 69,700.00 | 70,200.00 | 70,200.00 | 21,101 |
| 2026-04-28 | 69,100.00 | 73,200.00 | 67,600.00 | 71,300.00 | 71,300.00 | 40,569 |
| 2026-04-27 | 67,400.00 | 69,900.00 | 65,800.00 | 68,700.00 | 68,700.00 | 31,231 |
| 2026-04-24 | 65,400.00 | 70,300.00 | 63,600.00 | 67,900.00 | 67,900.00 | 50,673 |
| 2026-04-23 | 69,800.00 | 69,800.00 | 64,300.00 | 64,800.00 | 64,800.00 | 74,958 |
| 2026-04-22 | 63,500.00 | 80,700.00 | 63,500.00 | 70,700.00 | 70,700.00 | 317,227 |
| 2026-04-21 | 60,500.00 | 63,300.00 | 60,500.00 | 62,700.00 | 62,700.00 | 35,927 |
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.