Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 59,600.00 | 60,100.00 | 58,800.00 | 58,900.00 | 58,069.64 | 4,445 |
| 2025-04-23 | 60,900.00 | 60,900.00 | 59,000.00 | 59,400.00 | 58,562.59 | 8,305 |
| 2025-04-22 | 61,000.00 | 61,700.00 | 59,200.00 | 59,900.00 | 59,055.55 | 8,199 |
| 2025-04-21 | 58,600.00 | 60,900.00 | 58,100.00 | 60,600.00 | 59,745.68 | 13,178 |
| 2025-04-18 | 56,900.00 | 57,800.00 | 56,300.00 | 57,200.00 | 56,393.61 | 3,434 |
| 2025-04-17 | 56,400.00 | 57,000.00 | 55,900.00 | 56,700.00 | 55,900.66 | 2,616 |
| 2025-04-16 | 57,200.00 | 57,600.00 | 56,300.00 | 56,600.00 | 55,802.07 | 4,547 |
| 2025-04-15 | 57,100.00 | 58,300.00 | 56,000.00 | 57,600.00 | 56,787.97 | 4,545 |
| 2025-04-14 | 57,500.00 | 58,800.00 | 56,800.00 | 56,900.00 | 56,097.84 | 9,381 |
| 2025-04-11 | 55,100.00 | 57,400.00 | 55,100.00 | 57,100.00 | 56,295.02 | 4,126 |
| 2025-04-10 | 55,500.00 | 57,800.00 | 55,500.00 | 56,800.00 | 55,999.25 | 8,165 |
| 2025-04-09 | 54,900.00 | 56,300.00 | 53,100.00 | 53,900.00 | 53,140.13 | 18,225 |
| 2025-04-08 | 56,700.00 | 57,600.00 | 55,800.00 | 56,300.00 | 55,506.30 | 5,101 |
| 2025-04-07 | 57,300.00 | 57,500.00 | 55,100.00 | 56,400.00 | 55,604.89 | 7,799 |
| 2025-04-04 | 55,600.00 | 58,500.00 | 55,600.00 | 58,100.00 | 57,280.92 | 12,108 |
| 2025-04-03 | 58,900.00 | 58,900.00 | 56,300.00 | 56,700.00 | 55,900.66 | 13,749 |
| 2025-04-02 | 60,300.00 | 61,100.00 | 59,200.00 | 59,300.00 | 58,464.00 | 5,675 |
| 2025-04-01 | 60,000.00 | 61,000.00 | 59,800.00 | 60,200.00 | 59,351.32 | 4,445 |
| 2025-03-31 | 61,100.00 | 61,200.00 | 59,600.00 | 60,000.00 | 59,154.14 | 5,873 |
| 2025-03-28 | 62,000.00 | 62,800.00 | 61,400.00 | 61,600.00 | 60,731.58 | 6,315 |
| 2025-03-27 | 62,800.00 | 63,000.00 | 61,600.00 | 61,900.00 | 61,027.35 | 7,435 |
| 2025-03-26 | 63,500.00 | 64,400.00 | 62,600.00 | 62,700.00 | 61,816.07 | 7,251 |
| 2025-03-25 | 64,000.00 | 65,800.00 | 63,000.00 | 63,900.00 | 62,999.15 | 14,801 |
| 2025-03-24 | 67,600.00 | 69,250.00 | 64,000.00 | 64,500.00 | 63,590.70 | 13,268 |
| 2025-03-21 | 62,700.00 | 68,500.00 | 62,500.00 | 66,500.00 | 65,562.50 | 21,827 |
| 2025-03-20 | 63,100.00 | 64,800.00 | 62,400.00 | 63,300.00 | 62,407.61 | 15,246 |
| 2025-03-19 | 63,000.00 | 63,300.00 | 62,200.00 | 62,600.00 | 61,717.48 | 8,998 |
| 2025-03-18 | 62,300.00 | 63,400.00 | 62,300.00 | 62,700.00 | 61,816.07 | 8,171 |
| 2025-03-17 | 62,200.00 | 63,800.00 | 61,200.00 | 62,600.00 | 61,717.48 | 15,252 |
| 2025-03-14 | 62,600.00 | 63,500.00 | 61,700.00 | 61,900.00 | 61,027.35 | 15,813 |
| 2025-03-13 | 63,300.00 | 64,200.00 | 63,000.00 | 63,000.00 | 62,111.84 | 16,306 |
| 2025-03-12 | 63,900.00 | 64,400.00 | 63,300.00 | 63,600.00 | 62,703.38 | 25,364 |
| 2025-03-11 | 65,100.00 | 65,400.00 | 63,100.00 | 63,700.00 | 62,801.97 | 28,005 |
| 2025-03-10 | 66,500.00 | 70,000.00 | 65,200.00 | 68,000.00 | 67,041.35 | 37,583 |
| 2025-03-07 | 74,000.00 | 74,400.00 | 64,500.00 | 65,200.00 | 64,280.83 | 58,033 |
| 2025-03-06 | 74,600.00 | 75,200.00 | 73,400.00 | 73,800.00 | 72,759.59 | 9,229 |
| 2025-03-05 | 71,500.00 | 76,100.00 | 71,500.00 | 74,600.00 | 73,548.31 | 46,432 |
| 2025-03-04 | 72,000.00 | 72,500.00 | 70,600.00 | 72,100.00 | 71,083.55 | 7,208 |
| 2025-02-28 | 72,500.00 | 73,600.00 | 71,600.00 | 72,000.00 | 70,984.96 | 6,173 |
| 2025-02-27 | 74,600.00 | 75,000.00 | 72,300.00 | 72,500.00 | 71,477.91 | 10,460 |
| 2025-02-26 | 70,600.00 | 75,000.00 | 70,600.00 | 74,500.00 | 73,449.72 | 21,935 |
| 2025-02-25 | 70,600.00 | 71,500.00 | 70,100.00 | 71,000.00 | 69,999.06 | 7,139 |
| 2025-02-24 | 71,000.00 | 72,000.00 | 70,600.00 | 70,800.00 | 69,801.88 | 8,232 |
| 2025-02-21 | 70,400.00 | 71,900.00 | 70,000.00 | 71,700.00 | 70,689.19 | 7,745 |
| 2025-02-20 | 71,500.00 | 72,000.00 | 70,500.00 | 70,800.00 | 69,801.88 | 7,592 |
| 2025-02-19 | 71,700.00 | 72,400.00 | 71,200.00 | 71,500.00 | 70,492.01 | 8,692 |
| 2025-02-18 | 71,400.00 | 72,600.00 | 70,400.00 | 71,700.00 | 70,689.19 | 6,666 |
| 2025-02-17 | 70,400.00 | 71,800.00 | 70,100.00 | 71,000.00 | 69,999.06 | 6,379 |
| 2025-02-14 | 70,700.00 | 71,600.00 | 70,200.00 | 70,800.00 | 69,801.88 | 5,103 |
| 2025-02-13 | 70,100.00 | 71,900.00 | 69,500.00 | 70,600.00 | 69,604.70 | 4,047 |
| 2025-02-12 | 70,200.00 | 71,700.00 | 69,700.00 | 70,400.00 | 69,407.52 | 3,982 |
| 2025-02-11 | 71,000.00 | 71,300.00 | 70,000.00 | 70,300.00 | 69,308.93 | 5,831 |
| 2025-02-10 | 68,800.00 | 72,900.00 | 68,800.00 | 71,200.00 | 70,196.24 | 16,252 |
| 2025-02-07 | 71,100.00 | 71,100.00 | 68,700.00 | 69,300.00 | 68,323.03 | 12,452 |
| 2025-02-06 | 68,000.00 | 72,300.00 | 67,200.00 | 70,700.00 | 69,703.29 | 22,343 |
| 2025-02-05 | 68,000.00 | 68,400.00 | 66,700.00 | 67,700.00 | 66,745.58 | 13,944 |
| 2025-02-04 | 63,200.00 | 68,200.00 | 63,200.00 | 68,100.00 | 67,139.94 | 17,287 |
| 2025-02-03 | 63,500.00 | 64,000.00 | 62,200.00 | 63,000.00 | 62,111.84 | 6,915 |
| 2025-01-31 | 63,600.00 | 64,800.00 | 62,500.00 | 63,000.00 | 62,111.84 | 6,906 |
| 2025-01-24 | 62,500.00 | 64,100.00 | 62,200.00 | 63,600.00 | 62,703.38 | 6,030 |
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.