Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26,850.00 | 27,650.00 | 26,600.00 | 27,500.00 | 25,612.64 | 253,632 |
| 2024-04-26 | 26,850.00 | 27,050.00 | 26,550.00 | 26,850.00 | 25,007.25 | 157,014 |
| 2024-04-25 | 26,300.00 | 27,100.00 | 26,300.00 | 26,850.00 | 25,007.25 | 159,360 |
| 2024-04-24 | 26,700.00 | 26,800.00 | 26,350.00 | 26,550.00 | 24,727.84 | 133,222 |
| 2024-04-23 | 25,650.00 | 26,850.00 | 25,500.00 | 26,800.00 | 24,960.68 | 298,636 |
| 2024-04-22 | 25,700.00 | 26,450.00 | 25,450.00 | 25,700.00 | 23,936.17 | 317,342 |
| 2024-04-19 | 25,100.00 | 25,150.00 | 24,600.00 | 24,800.00 | 23,097.94 | 172,774 |
| 2024-04-18 | 25,150.00 | 25,750.00 | 25,050.00 | 25,450.00 | 23,703.33 | 166,556 |
| 2024-04-17 | 25,700.00 | 25,700.00 | 24,850.00 | 25,000.00 | 23,284.21 | 199,852 |
| 2024-04-16 | 26,300.00 | 26,450.00 | 25,000.00 | 25,650.00 | 23,889.60 | 236,887 |
| 2024-04-15 | 24,650.00 | 26,400.00 | 24,550.00 | 26,300.00 | 24,494.99 | 459,455 |
| 2024-04-12 | 25,850.00 | 25,850.00 | 24,550.00 | 24,650.00 | 22,958.23 | 317,775 |
| 2024-04-11 | 26,450.00 | 26,800.00 | 25,800.00 | 25,800.00 | 24,029.31 | 315,933 |
| 2024-04-09 | 26,350.00 | 26,850.00 | 26,250.00 | 26,850.00 | 25,007.25 | 187,345 |
| 2024-04-08 | 26,450.00 | 26,650.00 | 25,900.00 | 26,350.00 | 24,541.56 | 135,843 |
| 2024-04-05 | 26,400.00 | 26,600.00 | 26,100.00 | 26,400.00 | 24,588.13 | 152,647 |
| 2024-04-04 | 26,300.00 | 26,650.00 | 26,200.00 | 26,300.00 | 24,494.99 | 131,265 |
| 2024-04-03 | 26,300.00 | 26,650.00 | 25,850.00 | 26,100.00 | 24,308.72 | 240,850 |
| 2024-04-02 | 26,550.00 | 26,750.00 | 26,300.00 | 26,400.00 | 24,588.13 | 221,658 |
| 2024-04-01 | 27,200.00 | 27,200.00 | 26,450.00 | 26,800.00 | 24,960.68 | 167,120 |
| 2024-03-29 | 27,650.00 | 27,650.00 | 26,800.00 | 26,850.00 | 25,007.25 | 157,936 |
| 2024-03-28 | 27,250.00 | 27,350.00 | 27,050.00 | 27,250.00 | 25,379.79 | 112,884 |
| 2024-03-27 | 27,150.00 | 27,500.00 | 27,100.00 | 27,200.00 | 25,333.22 | 91,857 |
| 2024-03-26 | 27,600.00 | 28,000.00 | 27,250.00 | 27,250.00 | 25,379.79 | 128,972 |
| 2024-03-25 | 27,800.00 | 27,950.00 | 27,400.00 | 27,600.00 | 25,705.77 | 119,702 |
| 2024-03-22 | 28,000.00 | 28,150.00 | 27,550.00 | 27,950.00 | 26,031.75 | 120,324 |
| 2024-03-21 | 27,600.00 | 28,200.00 | 27,400.00 | 27,850.00 | 25,938.61 | 200,505 |
| 2024-03-20 | 27,450.00 | 27,650.00 | 26,750.00 | 27,350.00 | 25,472.93 | 182,063 |
| 2024-03-19 | 28,250.00 | 28,550.00 | 27,200.00 | 27,350.00 | 25,472.93 | 404,204 |
| 2024-03-18 | 28,950.00 | 29,100.00 | 28,350.00 | 28,400.00 | 26,450.87 | 179,231 |
| 2024-03-17 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 26,869.98 | 0 |
| 2024-03-15 | 29,050.00 | 29,500.00 | 28,850.00 | 28,850.00 | 26,869.98 | 289,397 |
| 2024-03-14 | 28,400.00 | 29,650.00 | 28,050.00 | 29,150.00 | 27,149.39 | 476,573 |
| 2024-03-13 | 28,350.00 | 28,500.00 | 28,000.00 | 28,350.00 | 26,404.30 | 201,847 |
| 2024-03-12 | 29,150.00 | 29,200.00 | 28,000.00 | 28,300.00 | 26,357.73 | 230,843 |
| 2024-03-11 | 28,850.00 | 29,350.00 | 28,850.00 | 28,900.00 | 26,916.55 | 129,459 |
| 2024-03-10 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 27,195.96 | 0 |
| 2024-03-08 | 29,700.00 | 29,850.00 | 28,550.00 | 29,200.00 | 27,195.96 | 334,797 |
| 2024-03-07 | 29,950.00 | 29,950.00 | 29,550.00 | 29,600.00 | 27,568.51 | 211,140 |
| 2024-03-06 | 29,050.00 | 30,050.00 | 28,950.00 | 29,850.00 | 27,801.35 | 355,922 |
| 2024-03-05 | 28,850.00 | 29,300.00 | 28,450.00 | 29,300.00 | 27,289.10 | 245,607 |
| 2024-03-04 | 29,250.00 | 29,400.00 | 28,800.00 | 29,200.00 | 27,195.96 | 259,081 |
| 2024-03-03 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,009.69 | 0 |
| 2024-02-29 | 27,950.00 | 29,300.00 | 27,900.00 | 29,000.00 | 27,009.69 | 562,033 |
| 2024-02-28 | 28,450.00 | 28,650.00 | 27,100.00 | 28,250.00 | 26,311.16 | 1,438,260 |
| 2024-02-27 | 29,500.00 | 30,500.00 | 29,450.00 | 29,650.00 | 27,615.08 | 634,825 |
| 2024-02-26 | 29,850.00 | 31,800.00 | 28,350.00 | 29,850.00 | 27,801.35 | 2,076,960 |
| 2024-02-25 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 28,127.33 | 0 |
| 2024-02-23 | 30,150.00 | 31,100.00 | 29,850.00 | 30,200.00 | 28,127.33 | 514,075 |
| 2024-02-22 | 29,850.00 | 30,450.00 | 29,350.00 | 30,150.00 | 28,080.76 | 552,783 |
| 2024-02-21 | 29,950.00 | 30,500.00 | 29,400.00 | 30,000.00 | 27,941.06 | 674,298 |
| 2024-02-20 | 30,900.00 | 30,950.00 | 29,350.00 | 30,100.00 | 28,034.19 | 1,336,116 |
| 2024-02-19 | 27,850.00 | 30,600.00 | 27,500.00 | 30,600.00 | 28,499.88 | 3,640,332 |
| 2024-02-16 | 26,650.00 | 27,150.00 | 26,500.00 | 27,150.00 | 25,286.66 | 316,421 |
| 2024-02-15 | 27,050.00 | 27,150.00 | 26,350.00 | 26,500.00 | 24,681.27 | 320,298 |
| 2024-02-14 | 26,800.00 | 27,350.00 | 26,650.00 | 26,800.00 | 24,960.68 | 313,761 |
| 2024-02-13 | 27,900.00 | 28,050.00 | 27,250.00 | 27,300.00 | 25,426.36 | 406,071 |
| 2024-02-12 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 25,752.34 | 0 |
| 2024-02-08 | 27,850.00 | 28,350.00 | 27,650.00 | 27,650.00 | 25,752.34 | 371,538 |
| 2024-02-07 | 26,950.00 | 28,250.00 | 26,750.00 | 28,000.00 | 26,078.32 | 552,923 |
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.