Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 27,100.00 | 27,750.00 | 26,650.00 | 26,900.00 | 25,053.81 | 337,193 |
| 2024-02-05 | 27,650.00 | 27,850.00 | 26,500.00 | 27,400.00 | 25,519.50 | 491,313 |
| 2024-02-04 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 25,659.20 | 0 |
| 2024-02-02 | 27,300.00 | 28,400.00 | 26,500.00 | 27,550.00 | 25,659.20 | 1,077,453 |
| 2024-02-01 | 26,200.00 | 28,550.00 | 25,800.00 | 27,550.00 | 25,659.20 | 2,202,413 |
| 2024-01-31 | 26,200.00 | 26,450.00 | 25,550.00 | 26,450.00 | 24,634.70 | 433,123 |
| 2024-01-30 | 26,600.00 | 26,700.00 | 25,400.00 | 26,250.00 | 24,448.42 | 949,324 |
| 2024-01-29 | 23,600.00 | 26,450.00 | 23,400.00 | 26,300.00 | 24,494.99 | 1,650,562 |
| 2024-01-28 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 21,980.30 | 0 |
| 2024-01-26 | 23,350.00 | 23,800.00 | 23,350.00 | 23,600.00 | 21,980.30 | 120,047 |
| 2024-01-25 | 23,100.00 | 23,750.00 | 22,950.00 | 23,550.00 | 21,933.73 | 169,271 |
| 2024-01-24 | 23,250.00 | 23,250.00 | 22,950.00 | 23,050.00 | 21,468.05 | 110,451 |
| 2024-01-23 | 23,300.00 | 23,450.00 | 23,000.00 | 23,200.00 | 21,607.75 | 107,460 |
| 2024-01-22 | 22,950.00 | 23,400.00 | 22,900.00 | 23,300.00 | 21,700.89 | 117,771 |
| 2024-01-19 | 22,950.00 | 23,050.00 | 22,750.00 | 22,900.00 | 21,328.34 | 214,906 |
| 2024-01-18 | 23,000.00 | 23,200.00 | 22,900.00 | 23,000.00 | 21,421.48 | 186,598 |
| 2024-01-17 | 23,600.00 | 23,700.00 | 22,900.00 | 23,000.00 | 21,421.48 | 233,941 |
| 2024-01-16 | 23,600.00 | 23,800.00 | 23,400.00 | 23,600.00 | 21,980.30 | 124,415 |
| 2024-01-15 | 23,650.00 | 23,800.00 | 23,550.00 | 23,550.00 | 21,933.73 | 11,709 |
| 2024-01-14 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 22,026.87 | 0 |
| 2024-01-12 | 23,800.00 | 23,950.00 | 23,550.00 | 23,650.00 | 22,026.87 | 150,603 |
| 2024-01-11 | 24,400.00 | 24,450.00 | 23,900.00 | 23,900.00 | 22,259.71 | 189,327 |
| 2024-01-10 | 24,450.00 | 24,550.00 | 24,200.00 | 24,400.00 | 22,725.39 | 89,953 |
| 2024-01-09 | 24,300.00 | 24,500.00 | 24,200.00 | 24,350.00 | 22,678.82 | 73,483 |
| 2024-01-08 | 24,250.00 | 24,350.00 | 24,100.00 | 24,150.00 | 22,492.55 | 67,665 |
| 2024-01-05 | 24,450.00 | 24,450.00 | 24,050.00 | 24,250.00 | 22,585.69 | 131,710 |
| 2024-01-04 | 24,600.00 | 24,700.00 | 24,300.00 | 24,350.00 | 22,678.82 | 108,644 |
| 2024-01-03 | 24,450.00 | 24,950.00 | 24,400.00 | 24,650.00 | 22,958.23 | 178,276 |
| 2024-01-02 | 24,700.00 | 24,800.00 | 24,400.00 | 24,600.00 | 22,911.67 | 98,927 |
| 2023-12-28 | 24,550.00 | 24,800.00 | 24,450.00 | 24,700.00 | 23,004.80 | 75,534 |
| 2023-12-27 | 24,500.00 | 24,550.00 | 24,150.00 | 24,500.00 | 22,818.53 | 118,998 |
| 2023-12-26 | 24,850.00 | 24,900.00 | 24,550.00 | 24,550.00 | 22,865.10 | 113,021 |
| 2023-12-25 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 23,051.37 | 0 |
| 2023-12-22 | 25,150.00 | 25,150.00 | 24,700.00 | 24,750.00 | 23,051.37 | 121,499 |
| 2023-12-21 | 24,800.00 | 25,100.00 | 24,700.00 | 25,050.00 | 23,330.78 | 111,296 |
| 2023-12-20 | 24,950.00 | 25,100.00 | 24,750.00 | 25,050.00 | 23,330.78 | 181,454 |
| 2023-12-19 | 25,150.00 | 25,200.00 | 24,450.00 | 25,000.00 | 23,284.21 | 349,109 |
| 2023-12-18 | 25,500.00 | 25,750.00 | 25,050.00 | 25,250.00 | 23,517.06 | 149,986 |
| 2023-12-15 | 25,700.00 | 25,850.00 | 25,050.00 | 25,200.00 | 23,470.49 | 477,484 |
| 2023-12-14 | 25,900.00 | 25,900.00 | 25,500.00 | 25,600.00 | 23,843.03 | 201,856 |
| 2023-12-13 | 25,900.00 | 26,000.00 | 25,600.00 | 25,650.00 | 23,889.60 | 173,024 |
| 2023-12-12 | 25,750.00 | 25,900.00 | 25,550.00 | 25,650.00 | 23,889.60 | 150,385 |
| 2023-12-11 | 25,750.00 | 25,750.00 | 25,250.00 | 25,700.00 | 23,936.17 | 145,308 |
| 2023-12-08 | 25,950.00 | 26,050.00 | 25,450.00 | 25,600.00 | 23,843.03 | 203,572 |
| 2023-12-07 | 24,650.00 | 26,350.00 | 24,550.00 | 25,900.00 | 24,122.45 | 682,108 |
| 2023-12-06 | 24,300.00 | 24,750.00 | 24,300.00 | 24,750.00 | 23,051.37 | 102,076 |
| 2023-12-05 | 24,600.00 | 24,750.00 | 24,300.00 | 24,300.00 | 22,632.26 | 177,224 |
| 2023-12-04 | 24,850.00 | 24,850.00 | 24,550.00 | 24,650.00 | 22,958.23 | 134,836 |
| 2023-12-01 | 24,850.00 | 24,900.00 | 24,550.00 | 24,750.00 | 23,051.37 | 106,608 |
| 2023-11-30 | 24,650.00 | 24,850.00 | 24,350.00 | 24,850.00 | 23,144.51 | 147,489 |
| 2023-11-29 | 24,550.00 | 24,700.00 | 24,350.00 | 24,500.00 | 22,818.53 | 129,808 |
| 2023-11-28 | 24,700.00 | 24,700.00 | 24,300.00 | 24,550.00 | 22,865.10 | 117,886 |
| 2023-11-27 | 24,300.00 | 24,650.00 | 24,300.00 | 24,600.00 | 22,911.67 | 112,122 |
| 2023-11-24 | 24,200.00 | 24,550.00 | 24,200.00 | 24,500.00 | 22,818.53 | 170,972 |
| 2023-11-23 | 23,600.00 | 24,300.00 | 23,600.00 | 24,250.00 | 22,585.69 | 309,059 |
| 2023-11-22 | 23,650.00 | 23,800.00 | 23,500.00 | 23,600.00 | 21,980.30 | 76,465 |
| 2023-11-21 | 23,850.00 | 23,900.00 | 23,650.00 | 23,750.00 | 22,120.00 | 141,482 |
| 2023-11-20 | 23,600.00 | 23,800.00 | 23,450.00 | 23,700.00 | 22,073.43 | 117,566 |
| 2023-11-17 | 23,750.00 | 23,850.00 | 23,450.00 | 23,600.00 | 21,980.30 | 122,456 |
| 2023-11-16 | 23,550.00 | 23,850.00 | 23,400.00 | 23,650.00 | 22,026.87 | 110,714 |
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.