Kyungdong Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	60,500.00	63,300.00	60,500.00	62,700.00	62,700.00	35,927
2026-04-20	60,800.00	61,000.00	60,000.00	60,500.00	60,500.00	12,843
2026-04-17	60,100.00	61,000.00	59,200.00	60,200.00	60,200.00	13,356
2026-04-16	60,500.00	61,300.00	59,900.00	60,100.00	60,100.00	18,035
2026-04-15	59,900.00	60,900.00	59,200.00	60,100.00	60,100.00	22,715
2026-04-14	57,600.00	59,800.00	57,450.00	58,800.00	58,800.00	18,810
2026-04-13	57,800.00	58,100.00	56,900.00	57,400.00	57,400.00	8,497
2026-04-10	56,800.00	58,300.00	56,800.00	58,000.00	58,000.00	12,120
2026-04-09	57,500.00	58,200.00	56,300.00	56,600.00	56,600.00	11,492
2026-04-08	56,400.00	58,400.00	56,100.00	57,900.00	57,900.00	13,422
2026-04-07	56,500.00	57,000.00	55,500.00	55,800.00	55,800.00	9,089
2026-04-06	56,000.00	57,100.00	55,200.00	55,900.00	55,900.00	9,490
2026-04-03	56,200.00	57,100.00	55,600.00	56,000.00	56,000.00	11,132
2026-04-02	57,600.00	58,500.00	54,500.00	56,000.00	56,000.00	24,590
2026-04-01	57,100.00	58,100.00	56,800.00	57,600.00	57,600.00	11,859
2026-03-31	56,900.00	57,800.00	55,800.00	56,200.00	56,200.00	13,172
2026-03-30	56,600.00	57,600.00	55,600.00	57,100.00	57,100.00	8,445
2026-03-27	55,900.00	58,300.00	55,400.00	57,100.00	57,100.00	20,838
2026-03-26	59,200.00	59,400.00	56,500.00	57,000.00	57,000.00	24,804
2026-03-25	59,200.00	59,800.00	58,400.00	59,000.00	59,000.00	14,409
2026-03-24	60,200.00	61,500.00	57,900.00	59,000.00	59,000.00	20,451
2026-03-23	61,600.00	61,600.00	58,500.00	59,200.00	59,200.00	31,551
2026-03-20	63,200.00	64,100.00	61,600.00	62,200.00	62,200.00	42,811
2026-03-19	65,800.00	66,500.00	61,900.00	63,000.00	63,000.00	61,036
2026-03-18	78,700.00	84,000.00	64,900.00	66,000.00	66,000.00	218,918
2026-03-17	88,900.00	89,800.00	76,300.00	77,500.00	77,500.00	60,535
2026-03-16	91,000.00	91,000.00	85,900.00	89,300.00	89,300.00	23,073
2026-03-13	83,900.00	94,400.00	82,600.00	85,300.00	85,300.00	31,786
2026-03-12	84,900.00	86,500.00	84,000.00	85,600.00	85,600.00	11,874
2026-03-11	87,000.00	89,800.00	84,200.00	84,200.00	84,200.00	24,528
2026-03-10	86,100.00	88,400.00	83,400.00	84,900.00	84,900.00	21,559
2026-03-09	86,000.00	89,000.00	77,400.00	84,100.00	84,100.00	23,134
2026-03-06	87,200.00	91,200.00	86,000.00	90,300.00	90,300.00	19,451
2026-03-05	84,800.00	89,000.00	83,900.00	87,800.00	87,800.00	30,529
2026-03-04	86,500.00	88,100.00	78,400.00	79,700.00	79,700.00	51,630
2026-03-03	91,900.00	98,200.00	85,400.00	86,500.00	86,500.00	35,785
2026-02-27	95,000.00	99,000.00	93,000.00	94,400.00	94,400.00	45,265
2026-02-26	83,100.00	103,700.00	82,500.00	98,500.00	98,500.00	192,974
2026-02-25	88,600.00	89,600.00	82,100.00	83,100.00	83,100.00	42,281
2026-02-24	90,500.00	90,600.00	86,500.00	88,600.00	88,600.00	40,511
2026-02-23	88,800.00	95,000.00	84,900.00	92,700.00	92,700.00	86,963
2026-02-20	73,900.00	93,000.00	73,800.00	89,200.00	89,200.00	167,237
2026-02-19	74,000.00	75,700.00	73,100.00	74,700.00	74,700.00	20,212
2026-02-13	71,500.00	76,200.00	71,500.00	73,000.00	73,000.00	41,414
2026-02-12	70,100.00	76,000.00	68,500.00	71,400.00	71,400.00	43,527
2026-02-11	68,300.00	71,800.00	68,100.00	70,000.00	70,000.00	22,387
2026-02-10	67,400.00	71,500.00	66,000.00	68,900.00	68,900.00	33,313
2026-02-09	65,800.00	67,000.00	65,000.00	66,500.00	66,500.00	17,429
2026-02-06	66,300.00	67,400.00	64,200.00	65,300.00	65,300.00	25,769
2026-02-05	64,800.00	72,400.00	63,200.00	66,300.00	66,300.00	75,953
2026-02-04	62,600.00	65,100.00	62,500.00	64,800.00	64,800.00	14,446
2026-02-03	59,800.00	65,600.00	59,800.00	63,700.00	63,700.00	39,213
2026-02-02	62,200.00	62,300.00	59,300.00	59,800.00	59,800.00	30,580
2026-01-30	65,000.00	65,000.00	61,100.00	62,900.00	62,900.00	40,432
2026-01-29	66,000.00	71,500.00	63,800.00	64,900.00	64,900.00	90,733
2026-01-28	55,400.00	71,800.00	55,400.00	67,200.00	67,200.00	465,869
2026-01-27	55,900.00	56,200.00	55,000.00	55,300.00	55,300.00	6,939
2026-01-26	55,400.00	56,500.00	55,100.00	56,200.00	56,200.00	12,405
2026-01-23	53,300.00	56,000.00	53,300.00	55,200.00	55,200.00	12,205
2026-01-22	52,800.00	53,700.00	52,400.00	53,300.00	53,300.00	7,695

← NewerPage 3 of 21 · 1,227 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.