Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 40,000.00 | 40,400.00 | 38,200.00 | 38,650.00 | 35,997.39 | 1,891,506 |
| 2024-07-24 | 40,750.00 | 42,250.00 | 40,550.00 | 40,700.00 | 37,906.70 | 1,148,622 |
| 2024-07-23 | 41,000.00 | 41,700.00 | 40,300.00 | 41,300.00 | 38,465.52 | 1,282,278 |
| 2024-07-22 | 41,850.00 | 42,500.00 | 40,550.00 | 40,900.00 | 38,092.97 | 1,429,381 |
| 2024-07-19 | 41,650.00 | 42,650.00 | 41,200.00 | 41,700.00 | 38,838.07 | 1,731,048 |
| 2024-07-18 | 40,850.00 | 42,900.00 | 39,950.00 | 41,400.00 | 38,558.66 | 4,662,097 |
| 2024-07-17 | 41,350.00 | 41,650.00 | 40,100.00 | 40,200.00 | 37,441.02 | 1,956,655 |
| 2024-07-16 | 43,150.00 | 43,750.00 | 41,450.00 | 41,550.00 | 38,698.36 | 3,008,364 |
| 2024-07-15 | 43,250.00 | 43,500.00 | 41,650.00 | 42,450.00 | 39,536.60 | 1,857,763 |
| 2024-07-12 | 45,550.00 | 46,750.00 | 42,500.00 | 43,100.00 | 40,141.98 | 3,925,099 |
| 2024-07-11 | 44,100.00 | 47,000.00 | 43,800.00 | 46,450.00 | 43,262.07 | 3,737,033 |
| 2024-07-10 | 45,350.00 | 45,800.00 | 43,300.00 | 44,000.00 | 40,980.22 | 3,077,357 |
| 2024-07-09 | 48,000.00 | 48,200.00 | 45,650.00 | 45,700.00 | 42,563.54 | 2,339,120 |
| 2024-07-08 | 47,150.00 | 48,800.00 | 45,500.00 | 47,600.00 | 44,333.14 | 4,489,416 |
| 2024-07-05 | 45,050.00 | 47,750.00 | 45,000.00 | 47,050.00 | 43,820.89 | 5,418,517 |
| 2024-07-04 | 45,450.00 | 47,550.00 | 44,600.00 | 45,250.00 | 42,144.43 | 5,195,038 |
| 2024-07-03 | 46,100.00 | 46,500.00 | 43,950.00 | 45,100.00 | 42,004.72 | 4,408,092 |
| 2024-07-02 | 53,500.00 | 54,000.00 | 46,100.00 | 46,250.00 | 43,075.80 | 9,004,470 |
| 2024-07-01 | 52,500.00 | 54,000.00 | 51,300.00 | 52,500.00 | 48,896.85 | 3,482,561 |
| 2024-06-28 | 53,400.00 | 54,700.00 | 51,800.00 | 52,200.00 | 48,617.44 | 4,247,507 |
| 2024-06-27 | 56,500.00 | 57,200.00 | 52,700.00 | 53,100.00 | 49,455.67 | 4,192,884 |
| 2024-06-26 | 58,900.00 | 59,400.00 | 54,800.00 | 56,600.00 | 52,715.46 | 5,776,489 |
| 2024-06-25 | 63,200.00 | 63,800.00 | 58,700.00 | 59,400.00 | 55,323.29 | 4,128,647 |
| 2024-06-24 | 60,600.00 | 64,000.00 | 60,000.00 | 63,500.00 | 59,141.90 | 5,466,606 |
| 2024-06-21 | 62,000.00 | 63,900.00 | 59,000.00 | 61,900.00 | 57,651.71 | 6,346,389 |
| 2024-06-20 | 59,200.00 | 64,500.00 | 56,500.00 | 63,500.00 | 59,141.90 | 12,497,795 |
| 2024-06-19 | 56,900.00 | 57,400.00 | 53,200.00 | 55,800.00 | 51,970.37 | 6,512,102 |
| 2024-06-18 | 54,300.00 | 60,800.00 | 53,800.00 | 55,800.00 | 51,970.37 | 13,197,149 |
| 2024-06-17 | 53,300.00 | 56,500.00 | 51,600.00 | 53,300.00 | 49,641.94 | 7,329,297 |
| 2024-06-14 | 52,200.00 | 56,500.00 | 51,100.00 | 51,800.00 | 48,244.89 | 9,530,248 |
| 2024-06-13 | 44,450.00 | 53,300.00 | 44,450.00 | 51,800.00 | 48,244.89 | 18,854,224 |
| 2024-06-12 | 43,700.00 | 48,500.00 | 43,050.00 | 45,800.00 | 42,656.68 | 12,062,387 |
| 2024-06-11 | 42,650.00 | 44,000.00 | 41,700.00 | 44,000.00 | 40,980.22 | 1,930,077 |
| 2024-06-10 | 37,500.00 | 42,000.00 | 37,500.00 | 41,100.00 | 38,279.25 | 1,759,009 |
| 2024-06-07 | 43,700.00 | 43,700.00 | 37,900.00 | 38,200.00 | 35,578.28 | 3,258,881 |
| 2024-06-05 | 39,000.00 | 44,650.00 | 37,350.00 | 43,700.00 | 40,700.81 | 23,475,149 |
| 2024-06-04 | 40,800.00 | 49,350.00 | 38,750.00 | 39,400.00 | 36,695.92 | 33,946,477 |
| 2024-06-03 | 29,800.00 | 38,700.00 | 29,700.00 | 38,700.00 | 36,043.96 | 13,412,864 |
| 2024-05-31 | 28,400.00 | 29,800.00 | 28,300.00 | 29,800.00 | 27,754.78 | 357,238 |
| 2024-05-30 | 28,650.00 | 28,900.00 | 28,300.00 | 28,400.00 | 26,450.87 | 142,248 |
| 2024-05-29 | 28,550.00 | 28,950.00 | 28,400.00 | 28,900.00 | 26,916.55 | 120,867 |
| 2024-05-28 | 28,950.00 | 29,050.00 | 28,500.00 | 28,800.00 | 26,823.41 | 104,144 |
| 2024-05-27 | 29,150.00 | 29,300.00 | 28,800.00 | 28,950.00 | 26,963.12 | 145,418 |
| 2024-05-24 | 29,050.00 | 29,200.00 | 28,650.00 | 29,150.00 | 27,149.39 | 151,267 |
| 2024-05-23 | 29,400.00 | 29,450.00 | 28,750.00 | 29,450.00 | 27,428.80 | 193,714 |
| 2024-05-22 | 29,550.00 | 29,600.00 | 29,050.00 | 29,400.00 | 27,382.24 | 247,583 |
| 2024-05-21 | 29,000.00 | 29,500.00 | 28,800.00 | 29,350.00 | 27,335.67 | 310,949 |
| 2024-05-20 | 28,800.00 | 29,100.00 | 28,650.00 | 29,000.00 | 27,009.69 | 158,421 |
| 2024-05-17 | 28,700.00 | 28,850.00 | 28,300.00 | 28,800.00 | 26,823.41 | 163,363 |
| 2024-05-16 | 27,750.00 | 28,900.00 | 27,500.00 | 28,900.00 | 26,916.55 | 368,140 |
| 2024-05-14 | 27,000.00 | 27,700.00 | 26,500.00 | 27,700.00 | 25,798.91 | 484,233 |
| 2024-05-13 | 28,150.00 | 28,250.00 | 26,300.00 | 26,400.00 | 24,588.13 | 522,525 |
| 2024-05-10 | 28,200.00 | 29,050.00 | 27,950.00 | 28,150.00 | 26,218.02 | 447,134 |
| 2024-05-09 | 27,850.00 | 29,150.00 | 27,600.00 | 27,950.00 | 26,031.75 | 443,595 |
| 2024-05-08 | 27,750.00 | 27,800.00 | 27,250.00 | 27,600.00 | 25,705.77 | 113,922 |
| 2024-05-07 | 27,700.00 | 27,850.00 | 27,450.00 | 27,800.00 | 25,892.05 | 175,983 |
| 2024-05-03 | 27,600.00 | 27,600.00 | 26,950.00 | 27,500.00 | 25,612.64 | 101,472 |
| 2024-05-02 | 27,500.00 | 27,550.00 | 26,950.00 | 27,350.00 | 25,472.93 | 121,365 |
| 2024-04-30 | 27,200.00 | 27,700.00 | 27,150.00 | 27,600.00 | 25,705.77 | 200,591 |
| 2024-04-29 | 26,850.00 | 27,650.00 | 26,600.00 | 27,500.00 | 25,612.64 | 253,632 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,154.0000 KRW |
| 2024-12-27 | 1,455.0000 KRW |
| 2022-12-28 | 2,728.0000 KRW |
| 2021-12-29 | 2,728.0000 KRW |
| 2020-12-29 | 380.0000 KRW |
| 2019-12-27 | 380.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.