Kyungdong Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 74,000.00 | 76,500.00 | 73,600.00 | 75,500.00 | 73,548.07 | 8,944 |
| 2024-10-25 | 78,000.00 | 78,000.00 | 74,800.00 | 74,800.00 | 72,866.17 | 9,601 |
| 2024-10-24 | 75,600.00 | 76,500.00 | 75,000.00 | 75,600.00 | 73,645.49 | 6,306 |
| 2024-10-23 | 75,300.00 | 77,300.00 | 73,600.00 | 75,400.00 | 73,450.66 | 10,155 |
| 2024-10-22 | 77,000.00 | 77,600.00 | 75,100.00 | 75,200.00 | 73,255.83 | 11,913 |
| 2024-10-21 | 78,700.00 | 78,700.00 | 77,000.00 | 77,000.00 | 75,009.29 | 10,588 |
| 2024-10-18 | 75,500.00 | 82,000.00 | 75,400.00 | 78,700.00 | 76,665.34 | 42,764 |
| 2024-10-17 | 76,500.00 | 77,300.00 | 74,900.00 | 75,000.00 | 73,061.00 | 11,994 |
| 2024-10-16 | 76,500.00 | 77,700.00 | 76,300.00 | 76,900.00 | 74,911.88 | 6,136 |
| 2024-10-15 | 76,600.00 | 77,300.00 | 76,000.00 | 76,800.00 | 74,814.46 | 8,851 |
| 2024-10-14 | 77,500.00 | 78,200.00 | 76,500.00 | 76,900.00 | 74,911.88 | 9,262 |
| 2024-10-11 | 77,700.00 | 79,100.00 | 76,800.00 | 76,900.00 | 74,911.88 | 8,875 |
| 2024-10-10 | 77,300.00 | 79,200.00 | 76,600.00 | 78,100.00 | 76,080.85 | 11,483 |
| 2024-10-08 | 77,400.00 | 78,100.00 | 76,600.00 | 77,300.00 | 75,301.54 | 5,256 |
| 2024-10-07 | 76,100.00 | 77,800.00 | 75,900.00 | 77,500.00 | 75,496.37 | 5,392 |
| 2024-10-04 | 74,900.00 | 77,000.00 | 74,900.00 | 76,200.00 | 74,229.98 | 5,184 |
| 2024-10-02 | 74,600.00 | 77,000.00 | 74,400.00 | 75,300.00 | 73,353.24 | 6,235 |
| 2024-09-30 | 78,000.00 | 78,200.00 | 74,400.00 | 75,500.00 | 73,548.07 | 12,906 |
| 2024-09-27 | 79,000.00 | 79,400.00 | 77,800.00 | 77,800.00 | 75,788.61 | 8,125 |
| 2024-09-26 | 78,100.00 | 79,400.00 | 77,500.00 | 79,100.00 | 77,055.00 | 10,184 |
| 2024-09-25 | 79,600.00 | 79,600.00 | 76,600.00 | 77,600.00 | 75,593.78 | 11,872 |
| 2024-09-24 | 78,800.00 | 79,900.00 | 78,200.00 | 78,900.00 | 76,860.17 | 7,507 |
| 2024-09-23 | 79,500.00 | 79,700.00 | 78,800.00 | 78,800.00 | 76,762.76 | 6,997 |
| 2024-09-20 | 81,100.00 | 81,100.00 | 79,400.00 | 79,900.00 | 77,834.32 | 11,010 |
| 2024-09-19 | 76,900.00 | 80,600.00 | 76,700.00 | 79,700.00 | 77,639.49 | 26,823 |
| 2024-09-13 | 79,200.00 | 79,200.00 | 76,400.00 | 77,200.00 | 75,204.12 | 26,010 |
| 2024-09-12 | 79,000.00 | 81,500.00 | 77,800.00 | 79,000.00 | 76,957.59 | 66,638 |
| 2024-09-11 | 83,600.00 | 87,000.00 | 83,600.00 | 84,500.00 | 82,315.39 | 35,556 |
| 2024-09-10 | 84,700.00 | 85,300.00 | 83,000.00 | 84,500.00 | 82,315.39 | 15,161 |
| 2024-09-09 | 75,200.00 | 87,000.00 | 75,200.00 | 84,500.00 | 82,315.39 | 30,988 |
| 2024-09-06 | 85,500.00 | 86,000.00 | 79,800.00 | 79,800.00 | 77,736.90 | 30,853 |
| 2024-09-05 | 86,900.00 | 88,900.00 | 85,200.00 | 86,100.00 | 83,874.03 | 18,595 |
| 2024-09-04 | 85,300.00 | 86,600.00 | 83,000.00 | 85,900.00 | 83,679.20 | 19,494 |
| 2024-09-03 | 89,600.00 | 89,700.00 | 86,200.00 | 88,000.00 | 85,724.91 | 21,915 |
| 2024-09-02 | 90,000.00 | 90,500.00 | 88,300.00 | 88,900.00 | 86,601.64 | 19,701 |
| 2024-08-30 | 87,900.00 | 90,700.00 | 86,800.00 | 89,700.00 | 87,380.96 | 23,946 |
| 2024-08-29 | 86,700.00 | 91,800.00 | 86,300.00 | 87,300.00 | 85,043.00 | 53,111 |
| 2024-08-28 | 84,400.00 | 90,900.00 | 84,000.00 | 87,200.00 | 84,945.59 | 61,973 |
| 2024-08-27 | 82,400.00 | 84,100.00 | 81,900.00 | 83,400.00 | 81,243.83 | 10,446 |
| 2024-08-26 | 84,700.00 | 85,600.00 | 82,300.00 | 82,900.00 | 80,756.76 | 18,203 |
| 2024-08-23 | 84,500.00 | 85,900.00 | 83,300.00 | 84,700.00 | 82,510.22 | 14,632 |
| 2024-08-22 | 84,200.00 | 87,400.00 | 83,000.00 | 84,700.00 | 82,510.22 | 24,605 |
| 2024-08-21 | 84,900.00 | 85,900.00 | 83,800.00 | 83,800.00 | 81,633.49 | 13,709 |
| 2024-08-20 | 82,800.00 | 86,300.00 | 82,800.00 | 85,300.00 | 83,094.71 | 21,844 |
| 2024-08-19 | 83,300.00 | 84,700.00 | 81,800.00 | 82,900.00 | 80,756.76 | 13,459 |
| 2024-08-16 | 84,900.00 | 85,300.00 | 82,300.00 | 82,700.00 | 80,561.93 | 14,770 |
| 2024-08-14 | 84,200.00 | 86,700.00 | 83,800.00 | 84,100.00 | 81,925.73 | 24,592 |
| 2024-08-13 | 84,900.00 | 85,200.00 | 81,500.00 | 83,300.00 | 81,146.42 | 21,308 |
| 2024-08-12 | 79,000.00 | 85,900.00 | 78,400.00 | 84,200.00 | 82,023.15 | 37,727 |
| 2024-08-09 | 75,800.00 | 79,400.00 | 75,800.00 | 78,800.00 | 76,762.76 | 16,366 |
| 2024-08-08 | 75,300.00 | 77,200.00 | 74,300.00 | 74,700.00 | 72,768.76 | 19,245 |
| 2024-08-07 | 74,500.00 | 77,500.00 | 74,000.00 | 77,200.00 | 75,204.12 | 16,891 |
| 2024-08-06 | 69,300.00 | 76,200.00 | 69,300.00 | 74,700.00 | 72,768.76 | 29,120 |
| 2024-08-05 | 78,700.00 | 80,000.00 | 67,200.00 | 69,300.00 | 67,508.36 | 68,058 |
| 2024-08-02 | 83,700.00 | 85,300.00 | 80,700.00 | 81,200.00 | 79,100.71 | 26,620 |
| 2024-08-01 | 81,900.00 | 86,300.00 | 81,900.00 | 84,400.00 | 82,217.98 | 26,281 |
| 2024-07-31 | 79,700.00 | 83,900.00 | 79,300.00 | 82,600.00 | 80,464.51 | 19,194 |
| 2024-07-30 | 78,200.00 | 79,700.00 | 77,000.00 | 79,700.00 | 77,639.49 | 18,854 |
| 2024-07-29 | 78,900.00 | 80,800.00 | 78,000.00 | 78,000.00 | 75,983.44 | 21,508 |
| 2024-07-26 | 81,100.00 | 82,000.00 | 79,000.00 | 79,000.00 | 76,957.59 | 25,465 |
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.