Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 53,400.00 | 53,500.00 | 52,000.00 | 52,800.00 | 52,800.00 | 10,074 |
| 2026-01-20 | 52,500.00 | 54,100.00 | 52,500.00 | 53,500.00 | 53,500.00 | 9,911 |
| 2026-01-19 | 53,800.00 | 53,900.00 | 52,700.00 | 53,100.00 | 53,100.00 | 9,726 |
| 2026-01-16 | 53,800.00 | 53,900.00 | 53,100.00 | 53,700.00 | 53,700.00 | 5,073 |
| 2026-01-15 | 53,500.00 | 53,800.00 | 52,400.00 | 53,400.00 | 53,400.00 | 5,930 |
| 2026-01-14 | 52,900.00 | 53,500.00 | 52,600.00 | 53,400.00 | 53,400.00 | 5,154 |
| 2026-01-13 | 53,100.00 | 53,300.00 | 52,100.00 | 52,900.00 | 52,900.00 | 3,614 |
| 2026-01-12 | 51,700.00 | 53,200.00 | 51,700.00 | 53,100.00 | 53,100.00 | 5,577 |
| 2026-01-09 | 51,400.00 | 52,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | 5,033 |
| 2026-01-08 | 51,100.00 | 51,700.00 | 50,500.00 | 51,200.00 | 51,200.00 | 4,210 |
| 2026-01-07 | 52,200.00 | 52,200.00 | 50,500.00 | 50,900.00 | 50,900.00 | 7,121 |
| 2026-01-06 | 52,500.00 | 53,000.00 | 51,800.00 | 52,200.00 | 52,200.00 | 3,171 |
| 2026-01-05 | 53,100.00 | 53,300.00 | 52,700.00 | 53,000.00 | 53,000.00 | 4,091 |
| 2026-01-02 | 52,000.00 | 53,400.00 | 51,700.00 | 52,900.00 | 52,900.00 | 3,118 |
| 2025-12-30 | 52,300.00 | 52,300.00 | 51,700.00 | 51,900.00 | 51,900.00 | 1,457 |
| 2025-12-29 | 53,200.00 | 53,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | 3,577 |
| 2025-12-26 | 53,400.00 | 53,400.00 | 52,100.00 | 53,200.00 | 52,450.00 | 5,083 |
| 2025-12-24 | 52,500.00 | 53,400.00 | 52,400.00 | 53,200.00 | 52,450.00 | 3,418 |
| 2025-12-23 | 52,900.00 | 53,100.00 | 52,000.00 | 52,800.00 | 52,055.64 | 3,610 |
| 2025-12-22 | 53,200.00 | 53,200.00 | 52,400.00 | 53,100.00 | 52,351.41 | 2,573 |
| 2025-12-19 | 51,800.00 | 52,500.00 | 51,400.00 | 52,500.00 | 51,759.87 | 4,363 |
| 2025-12-18 | 52,700.00 | 53,200.00 | 51,800.00 | 51,800.00 | 51,069.74 | 3,764 |
| 2025-12-17 | 53,000.00 | 53,200.00 | 52,100.00 | 52,700.00 | 51,957.05 | 5,547 |
| 2025-12-16 | 53,000.00 | 53,300.00 | 52,400.00 | 52,500.00 | 51,759.87 | 5,944 |
| 2025-12-15 | 53,000.00 | 53,300.00 | 52,400.00 | 52,800.00 | 52,055.64 | 6,577 |
| 2025-12-12 | 51,600.00 | 52,900.00 | 51,400.00 | 52,800.00 | 52,055.64 | 6,701 |
| 2025-12-11 | 51,200.00 | 52,800.00 | 50,500.00 | 51,600.00 | 50,872.56 | 9,892 |
| 2025-12-10 | 51,200.00 | 51,500.00 | 50,000.00 | 50,700.00 | 49,985.24 | 10,411 |
| 2025-12-09 | 51,000.00 | 51,300.00 | 50,500.00 | 51,200.00 | 50,478.20 | 4,402 |
| 2025-12-08 | 51,400.00 | 51,800.00 | 50,500.00 | 51,000.00 | 50,281.02 | 7,868 |
| 2025-12-05 | 51,800.00 | 52,300.00 | 51,200.00 | 51,600.00 | 50,872.56 | 3,559 |
| 2025-12-04 | 52,200.00 | 52,200.00 | 51,200.00 | 51,800.00 | 51,069.74 | 5,368 |
| 2025-12-03 | 50,700.00 | 52,300.00 | 50,500.00 | 52,300.00 | 51,562.69 | 8,999 |
| 2025-12-02 | 50,600.00 | 50,800.00 | 49,800.00 | 50,500.00 | 49,788.06 | 2,659 |
| 2025-12-01 | 50,900.00 | 51,300.00 | 50,100.00 | 50,500.00 | 49,788.06 | 3,698 |
| 2025-11-28 | 50,800.00 | 51,300.00 | 50,500.00 | 50,800.00 | 50,083.83 | 2,898 |
| 2025-11-27 | 50,600.00 | 51,400.00 | 50,100.00 | 50,800.00 | 50,083.83 | 2,698 |
| 2025-11-26 | 50,200.00 | 51,200.00 | 50,200.00 | 50,900.00 | 50,182.42 | 2,550 |
| 2025-11-25 | 50,200.00 | 50,800.00 | 49,800.00 | 50,000.00 | 49,295.11 | 3,979 |
| 2025-11-24 | 51,000.00 | 51,200.00 | 49,900.00 | 50,300.00 | 49,590.88 | 2,516 |
| 2025-11-21 | 51,200.00 | 51,300.00 | 50,300.00 | 50,700.00 | 49,985.24 | 2,715 |
| 2025-11-20 | 50,600.00 | 51,400.00 | 50,600.00 | 51,200.00 | 50,478.20 | 2,100 |
| 2025-11-19 | 50,200.00 | 51,000.00 | 49,900.00 | 50,600.00 | 49,886.65 | 2,330 |
| 2025-11-18 | 51,100.00 | 51,300.00 | 50,000.00 | 50,200.00 | 49,492.29 | 8,402 |
| 2025-11-17 | 52,000.00 | 52,000.00 | 50,600.00 | 51,100.00 | 50,379.61 | 3,654 |
| 2025-11-14 | 51,900.00 | 52,400.00 | 51,100.00 | 51,800.00 | 51,069.74 | 6,237 |
| 2025-11-13 | 52,400.00 | 52,500.00 | 51,500.00 | 52,100.00 | 51,365.51 | 1,987 |
| 2025-11-12 | 51,200.00 | 52,300.00 | 51,100.00 | 52,300.00 | 51,562.69 | 3,759 |
| 2025-11-11 | 51,900.00 | 52,300.00 | 51,000.00 | 51,500.00 | 50,773.97 | 4,219 |
| 2025-11-10 | 51,000.00 | 52,200.00 | 51,000.00 | 51,900.00 | 51,168.33 | 5,852 |
| 2025-11-07 | 51,400.00 | 52,000.00 | 50,100.00 | 50,900.00 | 50,182.42 | 7,749 |
| 2025-11-06 | 51,800.00 | 52,700.00 | 51,100.00 | 52,000.00 | 51,266.92 | 2,720 |
| 2025-11-05 | 52,300.00 | 53,300.00 | 50,200.00 | 51,700.00 | 50,971.15 | 15,738 |
| 2025-11-04 | 52,300.00 | 53,200.00 | 51,800.00 | 52,300.00 | 51,562.69 | 7,257 |
| 2025-11-03 | 53,100.00 | 53,300.00 | 51,800.00 | 52,100.00 | 51,365.51 | 13,735 |
| 2025-10-31 | 54,100.00 | 55,500.00 | 53,000.00 | 53,100.00 | 52,351.41 | 10,108 |
| 2025-10-30 | 55,700.00 | 55,700.00 | 54,000.00 | 54,200.00 | 53,435.90 | 15,884 |
| 2025-10-29 | 57,400.00 | 57,400.00 | 55,500.00 | 55,700.00 | 54,914.76 | 9,367 |
| 2025-10-28 | 56,700.00 | 57,300.00 | 55,900.00 | 56,500.00 | 55,703.48 | 6,690 |
| 2025-10-27 | 56,200.00 | 57,700.00 | 56,000.00 | 56,700.00 | 55,900.66 | 13,274 |
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.