Kyungdong Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	34,150.00	34,150.00	33,500.00	33,950.00	32,471.23	1,459
2022-02-18	33,850.00	34,250.00	33,800.00	34,200.00	32,710.34	1,121
2022-02-17	34,450.00	34,450.00	33,950.00	34,150.00	32,662.52	2,388
2022-02-16	34,950.00	34,950.00	33,750.00	33,900.00	32,423.41	1,906
2022-02-15	34,050.00	34,200.00	33,500.00	33,900.00	32,423.41	1,732
2022-02-14	34,200.00	34,500.00	34,050.00	34,050.00	32,566.88	1,443
2022-02-11	34,750.00	35,000.00	34,550.00	34,550.00	33,045.10	1,090
2022-02-10	34,900.00	35,100.00	34,850.00	35,050.00	33,523.32	919
2022-02-09	34,550.00	34,950.00	34,550.00	34,900.00	33,379.85	487
2022-02-08	35,200.00	35,200.00	34,600.00	34,800.00	33,284.21	380
2022-02-07	34,950.00	35,000.00	34,300.00	34,750.00	33,236.39	574
2022-02-04	34,050.00	34,600.00	34,050.00	34,400.00	32,901.63	904
2022-02-03	34,250.00	34,600.00	34,200.00	34,400.00	32,901.63	1,131
2022-01-28	34,200.00	34,400.00	33,100.00	34,200.00	32,710.34	2,267
2022-01-27	34,800.00	34,850.00	33,200.00	33,850.00	32,375.59	3,116
2022-01-26	34,600.00	35,050.00	34,600.00	34,800.00	33,284.21	2,415
2022-01-25	34,900.00	34,950.00	33,850.00	34,950.00	33,427.68	4,790
2022-01-24	35,250.00	35,500.00	34,900.00	34,900.00	33,379.85	1,891
2022-01-21	34,850.00	35,400.00	34,850.00	35,250.00	33,714.61	1,108
2022-01-20	34,600.00	35,000.00	34,550.00	34,850.00	33,332.03	941
2022-01-19	34,900.00	35,100.00	34,600.00	34,600.00	33,092.92	3,288
2022-01-18	35,400.00	35,400.00	34,950.00	35,100.00	33,571.14	1,819
2022-01-17	35,400.00	35,450.00	34,950.00	35,150.00	33,618.96	1,077
2022-01-14	34,650.00	35,500.00	34,450.00	35,400.00	33,858.07	986
2022-01-13	34,900.00	34,950.00	34,300.00	34,800.00	33,284.21	642
2022-01-12	34,150.00	34,700.00	34,150.00	34,450.00	32,949.45	690
2022-01-11	34,550.00	34,550.00	34,000.00	34,150.00	32,662.52	1,301
2022-01-10	35,450.00	35,550.00	34,200.00	34,550.00	33,045.10	856
2022-01-07	34,300.00	34,500.00	34,100.00	34,500.00	32,997.28	1,805
2022-01-06	34,800.00	34,850.00	34,300.00	34,300.00	32,805.99	2,231
2022-01-05	34,950.00	35,150.00	34,550.00	34,900.00	33,379.85	2,383
2022-01-04	35,150.00	35,450.00	34,750.00	35,150.00	33,618.96	950
2022-01-03	35,350.00	35,600.00	35,050.00	35,150.00	33,618.96	1,016
2021-12-30	35,350.00	35,500.00	34,900.00	35,350.00	33,810.25	588
2021-12-29	35,250.00	35,350.00	34,800.00	35,350.00	33,810.25	261
2021-12-28	34,900.00	35,250.00	34,500.00	35,200.00	32,949.45	782
2021-12-27	34,650.00	34,950.00	34,650.00	34,800.00	32,575.03	446
2021-12-24	34,700.00	34,850.00	34,350.00	34,800.00	32,575.03	470
2021-12-23	35,450.00	35,450.00	34,600.00	34,700.00	32,481.42	1,304
2021-12-22	35,450.00	35,550.00	34,700.00	35,250.00	32,996.26	3,124
2021-12-21	34,250.00	35,400.00	34,150.00	35,050.00	32,809.04	778
2021-12-20	34,900.00	35,050.00	34,350.00	34,400.00	32,200.60	1,961
2021-12-17	34,450.00	35,000.00	34,450.00	34,900.00	32,668.63	444
2021-12-16	34,900.00	35,000.00	34,550.00	34,800.00	32,575.03	626
2021-12-15	34,750.00	34,900.00	34,650.00	34,900.00	32,668.63	1,432
2021-12-14	34,700.00	34,950.00	34,550.00	34,800.00	32,575.03	1,931
2021-12-13	34,950.00	35,100.00	34,600.00	34,800.00	32,575.03	2,878
2021-12-10	35,050.00	35,050.00	34,750.00	34,950.00	32,715.44	223
2021-12-09	34,850.00	35,150.00	34,800.00	35,100.00	32,855.85	339
2021-12-08	35,100.00	35,450.00	34,900.00	35,150.00	32,902.65	1,220
2021-12-07	35,050.00	35,350.00	34,750.00	35,100.00	32,855.85	950
2021-12-06	35,350.00	35,350.00	34,650.00	35,050.00	32,809.04	206
2021-12-03	35,250.00	35,250.00	34,250.00	34,750.00	32,528.23	1,359
2021-12-02	34,100.00	34,700.00	33,750.00	34,200.00	32,013.39	2,172
2021-12-01	33,100.00	34,650.00	32,800.00	34,450.00	32,247.41	1,671
2021-11-30	34,250.00	34,750.00	33,500.00	33,500.00	31,358.15	5,604
2021-11-29	35,450.00	35,450.00	34,250.00	34,550.00	32,341.01	2,014
2021-11-26	35,900.00	35,950.00	34,750.00	35,850.00	33,557.90	5,264
2021-11-25	36,000.00	36,200.00	35,600.00	36,050.00	33,745.11	1,887
2021-11-24	35,450.00	36,250.00	35,350.00	36,000.00	33,698.31	3,007

← NewerPage 20 of 21 · 1,229 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.