Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 63,300.00 | 63,500.00 | 62,400.00 | 62,500.00 | 61,618.89 | 6,945 |
| 2025-01-22 | 64,100.00 | 64,800.00 | 63,700.00 | 63,700.00 | 62,801.97 | 4,712 |
| 2025-01-21 | 65,500.00 | 65,900.00 | 63,200.00 | 64,500.00 | 63,590.70 | 6,043 |
| 2025-01-20 | 66,000.00 | 66,000.00 | 65,100.00 | 65,300.00 | 64,379.42 | 2,184 |
| 2025-01-17 | 65,900.00 | 67,200.00 | 65,600.00 | 65,700.00 | 64,773.78 | 5,849 |
| 2025-01-16 | 66,500.00 | 66,600.00 | 65,400.00 | 65,600.00 | 64,675.19 | 5,120 |
| 2025-01-15 | 66,300.00 | 66,900.00 | 65,600.00 | 65,600.00 | 64,675.19 | 5,304 |
| 2025-01-14 | 66,100.00 | 66,400.00 | 64,900.00 | 66,300.00 | 65,365.32 | 6,405 |
| 2025-01-13 | 66,400.00 | 66,700.00 | 65,500.00 | 65,800.00 | 64,872.37 | 8,039 |
| 2025-01-10 | 64,100.00 | 68,000.00 | 63,700.00 | 66,400.00 | 65,463.91 | 15,332 |
| 2025-01-09 | 64,600.00 | 64,600.00 | 63,600.00 | 64,400.00 | 63,492.11 | 5,890 |
| 2025-01-08 | 64,500.00 | 65,100.00 | 64,100.00 | 64,900.00 | 63,985.06 | 4,923 |
| 2025-01-07 | 64,700.00 | 65,700.00 | 64,300.00 | 64,500.00 | 63,590.70 | 8,383 |
| 2025-01-06 | 65,500.00 | 65,500.00 | 63,600.00 | 64,300.00 | 63,393.52 | 4,630 |
| 2025-01-03 | 62,000.00 | 65,200.00 | 62,000.00 | 64,400.00 | 63,492.11 | 12,263 |
| 2025-01-02 | 62,000.00 | 62,500.00 | 61,100.00 | 61,500.00 | 60,632.99 | 8,391 |
| 2024-12-30 | 60,800.00 | 61,800.00 | 60,000.00 | 61,000.00 | 60,140.04 | 8,689 |
| 2024-12-27 | 62,900.00 | 72,900.00 | 60,500.00 | 60,800.00 | 59,942.86 | 75,177 |
| 2024-12-26 | 64,300.00 | 64,700.00 | 62,400.00 | 62,900.00 | 61,273.83 | 11,406 |
| 2024-12-24 | 64,700.00 | 65,300.00 | 63,800.00 | 64,300.00 | 62,637.63 | 3,963 |
| 2024-12-23 | 63,100.00 | 65,100.00 | 62,900.00 | 64,700.00 | 63,027.29 | 5,170 |
| 2024-12-20 | 65,400.00 | 66,900.00 | 62,700.00 | 63,100.00 | 61,468.65 | 9,008 |
| 2024-12-19 | 64,900.00 | 65,400.00 | 64,400.00 | 64,700.00 | 63,027.29 | 5,258 |
| 2024-12-18 | 65,900.00 | 66,900.00 | 65,300.00 | 66,500.00 | 64,780.75 | 4,542 |
| 2024-12-17 | 67,000.00 | 67,500.00 | 66,000.00 | 66,100.00 | 64,391.09 | 4,495 |
| 2024-12-16 | 67,300.00 | 67,800.00 | 66,300.00 | 66,800.00 | 65,073.00 | 6,707 |
| 2024-12-13 | 65,800.00 | 67,100.00 | 65,100.00 | 65,700.00 | 64,001.44 | 7,406 |
| 2024-12-12 | 66,200.00 | 67,000.00 | 64,100.00 | 65,500.00 | 63,806.61 | 8,306 |
| 2024-12-11 | 62,900.00 | 66,900.00 | 62,600.00 | 66,000.00 | 64,293.68 | 10,070 |
| 2024-12-10 | 60,000.00 | 63,600.00 | 60,000.00 | 63,000.00 | 61,371.24 | 16,284 |
| 2024-12-09 | 64,000.00 | 65,000.00 | 59,700.00 | 59,700.00 | 58,156.56 | 32,303 |
| 2024-12-06 | 66,600.00 | 66,900.00 | 63,000.00 | 65,500.00 | 63,806.61 | 12,959 |
| 2024-12-05 | 68,700.00 | 69,800.00 | 66,100.00 | 66,600.00 | 64,878.17 | 13,919 |
| 2024-12-04 | 67,600.00 | 70,000.00 | 66,800.00 | 69,200.00 | 67,410.95 | 13,637 |
| 2024-12-03 | 67,300.00 | 70,400.00 | 67,300.00 | 70,000.00 | 68,190.27 | 11,431 |
| 2024-12-02 | 68,500.00 | 69,700.00 | 66,800.00 | 66,900.00 | 65,170.41 | 8,327 |
| 2024-11-29 | 70,100.00 | 70,600.00 | 68,000.00 | 68,300.00 | 66,534.22 | 10,241 |
| 2024-11-28 | 69,300.00 | 70,300.00 | 68,600.00 | 70,300.00 | 68,482.51 | 6,219 |
| 2024-11-27 | 70,100.00 | 71,000.00 | 69,100.00 | 69,300.00 | 67,508.36 | 8,117 |
| 2024-11-26 | 71,200.00 | 71,900.00 | 69,500.00 | 70,800.00 | 68,969.58 | 5,541 |
| 2024-11-25 | 68,500.00 | 71,800.00 | 68,500.00 | 71,500.00 | 69,651.49 | 11,967 |
| 2024-11-22 | 67,100.00 | 69,500.00 | 67,100.00 | 68,500.00 | 66,729.05 | 9,281 |
| 2024-11-21 | 67,500.00 | 68,600.00 | 67,100.00 | 67,500.00 | 65,754.90 | 5,189 |
| 2024-11-20 | 67,500.00 | 68,600.00 | 67,000.00 | 67,700.00 | 65,949.73 | 9,040 |
| 2024-11-19 | 69,600.00 | 69,600.00 | 67,800.00 | 68,000.00 | 66,241.97 | 8,036 |
| 2024-11-18 | 68,600.00 | 70,500.00 | 67,000.00 | 68,900.00 | 67,118.71 | 6,885 |
| 2024-11-15 | 68,500.00 | 69,500.00 | 66,000.00 | 69,500.00 | 67,703.19 | 9,281 |
| 2024-11-14 | 66,200.00 | 69,300.00 | 66,200.00 | 68,500.00 | 66,729.05 | 10,112 |
| 2024-11-13 | 67,700.00 | 70,100.00 | 66,100.00 | 66,100.00 | 64,391.09 | 16,600 |
| 2024-11-12 | 71,900.00 | 72,600.00 | 68,500.00 | 68,500.00 | 66,729.05 | 22,573 |
| 2024-11-11 | 73,400.00 | 74,400.00 | 72,200.00 | 72,300.00 | 70,430.80 | 15,730 |
| 2024-11-08 | 74,700.00 | 76,600.00 | 73,400.00 | 74,000.00 | 72,086.85 | 12,496 |
| 2024-11-07 | 75,000.00 | 75,000.00 | 73,200.00 | 74,700.00 | 72,768.76 | 7,063 |
| 2024-11-06 | 75,000.00 | 75,800.00 | 73,700.00 | 74,000.00 | 72,086.85 | 8,012 |
| 2024-11-05 | 74,100.00 | 76,000.00 | 73,200.00 | 75,100.00 | 73,158.41 | 8,678 |
| 2024-11-04 | 74,400.00 | 74,600.00 | 72,600.00 | 74,100.00 | 72,184.27 | 10,130 |
| 2024-11-01 | 76,300.00 | 76,500.00 | 74,300.00 | 74,300.00 | 72,379.10 | 11,206 |
| 2024-10-31 | 76,400.00 | 77,500.00 | 75,500.00 | 76,300.00 | 74,327.39 | 5,743 |
| 2024-10-30 | 76,500.00 | 78,300.00 | 76,000.00 | 76,900.00 | 74,911.88 | 9,042 |
| 2024-10-29 | 75,800.00 | 76,500.00 | 74,800.00 | 76,100.00 | 74,132.56 | 7,861 |
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.