Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 65,200.00 | 65,400.00 | 63,500.00 | 64,100.00 | 63,196.33 | 7,941 |
| 2025-07-23 | 64,300.00 | 65,100.00 | 63,700.00 | 65,000.00 | 64,083.65 | 7,651 |
| 2025-07-22 | 64,700.00 | 67,200.00 | 63,700.00 | 64,500.00 | 63,590.70 | 11,716 |
| 2025-07-21 | 65,100.00 | 65,300.00 | 63,100.00 | 64,500.00 | 63,590.70 | 6,669 |
| 2025-07-18 | 66,200.00 | 67,100.00 | 63,800.00 | 65,000.00 | 64,083.65 | 13,816 |
| 2025-07-17 | 66,300.00 | 67,200.00 | 65,600.00 | 66,900.00 | 65,956.86 | 5,757 |
| 2025-07-16 | 68,400.00 | 68,400.00 | 66,300.00 | 66,300.00 | 65,365.32 | 9,850 |
| 2025-07-15 | 68,000.00 | 69,200.00 | 67,200.00 | 68,300.00 | 67,337.12 | 9,560 |
| 2025-07-14 | 67,700.00 | 68,600.00 | 66,700.00 | 67,500.00 | 66,548.40 | 5,862 |
| 2025-07-11 | 69,100.00 | 70,300.00 | 67,700.00 | 67,800.00 | 66,844.17 | 10,339 |
| 2025-07-10 | 66,000.00 | 70,700.00 | 66,000.00 | 69,000.00 | 68,027.26 | 17,894 |
| 2025-07-09 | 64,100.00 | 67,400.00 | 64,000.00 | 65,900.00 | 64,970.96 | 9,911 |
| 2025-07-08 | 63,300.00 | 65,100.00 | 63,300.00 | 64,500.00 | 63,590.70 | 5,585 |
| 2025-07-07 | 64,400.00 | 64,800.00 | 63,300.00 | 63,900.00 | 62,999.15 | 6,513 |
| 2025-07-04 | 67,000.00 | 67,000.00 | 63,900.00 | 65,000.00 | 64,083.65 | 14,287 |
| 2025-07-03 | 67,200.00 | 68,000.00 | 65,200.00 | 66,800.00 | 65,858.27 | 6,719 |
| 2025-07-02 | 67,300.00 | 68,200.00 | 64,800.00 | 67,200.00 | 66,252.63 | 16,508 |
| 2025-07-01 | 61,500.00 | 68,900.00 | 61,500.00 | 67,100.00 | 66,154.04 | 39,581 |
| 2025-06-30 | 60,800.00 | 61,600.00 | 60,800.00 | 61,600.00 | 60,731.58 | 3,440 |
| 2025-06-27 | 62,800.00 | 63,300.00 | 60,800.00 | 61,100.00 | 60,238.63 | 7,635 |
| 2025-06-26 | 64,000.00 | 64,000.00 | 62,200.00 | 62,700.00 | 61,816.07 | 4,833 |
| 2025-06-25 | 63,500.00 | 64,400.00 | 63,300.00 | 63,900.00 | 62,999.15 | 3,577 |
| 2025-06-24 | 64,000.00 | 64,000.00 | 62,500.00 | 63,500.00 | 62,604.79 | 4,346 |
| 2025-06-23 | 63,400.00 | 63,400.00 | 61,000.00 | 62,400.00 | 61,520.30 | 5,181 |
| 2025-06-20 | 63,600.00 | 64,200.00 | 62,600.00 | 63,400.00 | 62,506.20 | 3,624 |
| 2025-06-19 | 63,400.00 | 65,000.00 | 63,100.00 | 63,700.00 | 62,801.97 | 4,722 |
| 2025-06-18 | 63,800.00 | 64,400.00 | 63,100.00 | 63,700.00 | 62,801.97 | 2,144 |
| 2025-06-17 | 63,900.00 | 64,900.00 | 60,800.00 | 64,000.00 | 63,097.74 | 4,159 |
| 2025-06-16 | 62,900.00 | 64,600.00 | 62,200.00 | 63,900.00 | 62,999.15 | 4,265 |
| 2025-06-13 | 64,900.00 | 65,600.00 | 62,000.00 | 62,900.00 | 62,013.25 | 9,400 |
| 2025-06-12 | 66,100.00 | 66,100.00 | 64,600.00 | 65,200.00 | 64,280.83 | 2,713 |
| 2025-06-11 | 65,000.00 | 65,800.00 | 64,300.00 | 65,100.00 | 64,182.24 | 3,212 |
| 2025-06-10 | 65,700.00 | 67,100.00 | 64,200.00 | 64,500.00 | 63,590.70 | 5,614 |
| 2025-06-09 | 66,200.00 | 68,400.00 | 64,900.00 | 65,500.00 | 64,576.60 | 9,458 |
| 2025-06-05 | 62,300.00 | 65,500.00 | 62,100.00 | 64,900.00 | 63,985.06 | 9,666 |
| 2025-06-04 | 62,700.00 | 62,700.00 | 60,100.00 | 62,200.00 | 61,323.12 | 7,578 |
| 2025-06-02 | 60,400.00 | 61,800.00 | 60,100.00 | 61,400.00 | 60,534.40 | 7,734 |
| 2025-05-30 | 57,500.00 | 61,700.00 | 57,100.00 | 59,900.00 | 59,055.55 | 14,389 |
| 2025-05-29 | 54,500.00 | 59,200.00 | 54,500.00 | 58,000.00 | 57,182.33 | 11,425 |
| 2025-05-28 | 54,000.00 | 55,600.00 | 53,900.00 | 54,800.00 | 54,027.44 | 3,472 |
| 2025-05-27 | 54,900.00 | 55,500.00 | 53,800.00 | 54,000.00 | 53,238.72 | 3,757 |
| 2025-05-26 | 54,100.00 | 55,500.00 | 53,500.00 | 54,900.00 | 54,126.03 | 3,024 |
| 2025-05-23 | 54,000.00 | 54,300.00 | 50,200.00 | 54,200.00 | 53,435.90 | 7,371 |
| 2025-05-22 | 53,900.00 | 54,600.00 | 53,700.00 | 53,700.00 | 52,942.95 | 3,300 |
| 2025-05-21 | 55,500.00 | 55,500.00 | 54,500.00 | 54,800.00 | 54,027.44 | 3,790 |
| 2025-05-20 | 55,000.00 | 56,100.00 | 54,600.00 | 54,900.00 | 54,126.03 | 3,460 |
| 2025-05-19 | 56,100.00 | 56,600.00 | 52,200.00 | 54,900.00 | 54,126.03 | 7,773 |
| 2025-05-16 | 57,200.00 | 57,800.00 | 56,200.00 | 56,600.00 | 55,802.07 | 4,672 |
| 2025-05-15 | 58,100.00 | 58,300.00 | 57,000.00 | 57,500.00 | 56,689.38 | 1,547 |
| 2025-05-14 | 57,200.00 | 58,300.00 | 57,100.00 | 57,900.00 | 57,083.74 | 3,041 |
| 2025-05-13 | 56,900.00 | 57,600.00 | 56,900.00 | 57,200.00 | 56,393.61 | 3,008 |
| 2025-05-12 | 57,000.00 | 57,700.00 | 56,600.00 | 57,300.00 | 56,492.20 | 3,281 |
| 2025-05-09 | 57,900.00 | 57,900.00 | 56,500.00 | 56,500.00 | 55,703.48 | 5,221 |
| 2025-05-08 | 57,000.00 | 58,200.00 | 56,500.00 | 57,700.00 | 56,886.56 | 5,221 |
| 2025-05-07 | 57,600.00 | 57,700.00 | 56,600.00 | 57,500.00 | 56,689.38 | 7,022 |
| 2025-05-02 | 58,000.00 | 58,200.00 | 57,100.00 | 57,600.00 | 56,787.97 | 4,435 |
| 2025-04-30 | 58,000.00 | 58,800.00 | 57,300.00 | 58,000.00 | 57,182.33 | 3,912 |
| 2025-04-29 | 58,600.00 | 59,200.00 | 57,500.00 | 58,200.00 | 57,379.51 | 4,401 |
| 2025-04-28 | 60,400.00 | 60,400.00 | 58,400.00 | 58,600.00 | 57,773.87 | 5,514 |
| 2025-04-25 | 59,100.00 | 60,100.00 | 58,700.00 | 59,500.00 | 58,661.18 | 4,039 |
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.