Korea Gas Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	23,550.00	23,800.00	23,500.00	23,600.00	21,980.30	162,237
2023-11-14	23,400.00	23,550.00	23,200.00	23,350.00	21,747.46	151,321
2023-11-13	23,250.00	23,450.00	23,000.00	23,400.00	21,794.02	134,797
2023-11-10	23,050.00	23,250.00	23,000.00	23,100.00	21,514.61	90,768
2023-11-09	23,350.00	23,400.00	23,100.00	23,100.00	21,514.61	130,572
2023-11-08	23,600.00	23,650.00	23,150.00	23,350.00	21,747.46	132,689
2023-11-07	23,550.00	23,600.00	23,150.00	23,400.00	21,794.02	140,648
2023-11-06	23,150.00	23,750.00	23,000.00	23,750.00	22,120.00	263,117
2023-11-05	22,900.00	22,900.00	22,900.00	22,900.00	21,328.34	0
2023-11-03	22,900.00	23,000.00	22,800.00	22,900.00	21,328.34	112,774
2023-11-02	23,000.00	23,150.00	22,750.00	22,800.00	21,235.20	150,413
2023-11-01	22,900.00	23,150.00	22,800.00	22,900.00	21,328.34	83,445
2023-10-31	23,350.00	23,400.00	22,800.00	22,850.00	21,281.77	120,926
2023-10-30	22,950.00	23,250.00	22,850.00	23,250.00	21,654.32	87,639
2023-10-27	23,000.00	23,300.00	22,850.00	22,950.00	21,374.91	101,909
2023-10-26	22,950.00	23,250.00	22,900.00	23,000.00	21,421.48	180,811
2023-10-25	23,200.00	23,350.00	23,050.00	23,350.00	21,747.46	103,525
2023-10-24	23,500.00	23,500.00	22,750.00	23,200.00	21,607.75	148,613
2023-10-23	23,700.00	23,800.00	23,200.00	23,350.00	21,747.46	188,355
2023-10-22	23,700.00	23,700.00	23,700.00	23,700.00	22,073.43	0
2023-10-20	23,950.00	24,100.00	23,650.00	23,700.00	22,073.43	204,288
2023-10-19	24,000.00	24,150.00	23,600.00	24,100.00	22,445.98	163,877
2023-10-18	23,700.00	24,150.00	23,700.00	24,150.00	22,492.55	112,724
2023-10-17	24,250.00	24,250.00	23,750.00	23,850.00	22,213.14	103,976
2023-10-16	23,850.00	24,400.00	23,600.00	24,100.00	22,445.98	268,854
2023-10-15	23,800.00	23,800.00	23,800.00	23,800.00	22,166.57	0
2023-10-13	23,650.00	23,850.00	23,550.00	23,800.00	22,166.57	89,537
2023-10-12	24,000.00	24,000.00	23,600.00	23,800.00	22,166.57	116,119
2023-10-11	24,350.00	24,350.00	23,200.00	23,800.00	22,166.57	161,954
2023-10-10	23,800.00	24,350.00	23,700.00	24,050.00	22,399.41	211,221
2023-10-06	23,300.00	23,550.00	23,200.00	23,450.00	21,840.59	88,402
2023-10-05	23,200.00	23,450.00	23,200.00	23,300.00	21,700.89	124,915
2023-10-04	23,900.00	23,900.00	23,150.00	23,150.00	21,561.18	262,677
2023-10-03	23,900.00	23,900.00	23,900.00	23,900.00	22,259.71	0
2023-09-27	23,850.00	24,050.00	23,700.00	23,900.00	22,259.71	87,856
2023-09-26	24,200.00	24,250.00	23,850.00	23,900.00	22,259.71	207,865
2023-09-25	24,500.00	24,700.00	24,200.00	24,300.00	22,632.26	156,793
2023-09-24	24,400.00	24,400.00	24,400.00	24,400.00	22,725.39	0
2023-09-22	24,350.00	24,500.00	24,200.00	24,400.00	22,725.39	143,113
2023-09-21	25,100.00	25,100.00	24,500.00	24,550.00	22,865.10	214,806
2023-09-20	25,150.00	25,250.00	24,800.00	25,150.00	23,423.92	162,623
2023-09-19	24,950.00	25,150.00	24,800.00	25,000.00	23,284.21	134,474
2023-09-18	25,050.00	25,150.00	24,800.00	24,950.00	23,237.65	153,208
2023-09-17	25,200.00	25,200.00	25,200.00	25,200.00	23,470.49	0
2023-09-15	24,950.00	25,250.00	24,800.00	25,200.00	23,470.49	382,925
2023-09-14	24,650.00	25,100.00	24,550.00	24,850.00	23,144.51	316,269
2023-09-13	24,250.00	24,700.00	24,100.00	24,450.00	22,771.96	312,860
2023-09-12	25,050.00	25,200.00	24,050.00	24,200.00	22,539.12	511,954
2023-09-11	25,000.00	25,150.00	24,850.00	24,900.00	23,191.08	139,698
2023-09-10	24,900.00	24,900.00	24,900.00	24,900.00	23,191.08	0
2023-09-08	24,350.00	24,950.00	24,350.00	24,900.00	23,191.08	214,071
2023-09-07	24,350.00	24,550.00	24,100.00	24,350.00	22,678.82	125,019
2023-09-06	25,000.00	25,050.00	24,500.00	24,550.00	22,865.10	148,466
2023-09-05	24,850.00	25,250.00	24,850.00	25,000.00	23,284.21	135,667
2023-09-04	24,750.00	25,050.00	24,650.00	25,000.00	23,284.21	96,490
2023-09-01	24,900.00	25,150.00	24,850.00	24,900.00	23,191.08	178,604
2023-08-31	25,000.00	25,200.00	24,600.00	25,100.00	23,377.35	559,661
2023-08-30	24,950.00	25,150.00	24,900.00	25,100.00	23,377.35	172,471
2023-08-29	24,500.00	25,100.00	24,450.00	25,050.00	23,330.78	227,197
2023-08-28	24,150.00	24,650.00	24,100.00	24,400.00	22,725.39	191,349

← NewerPage 13 of 22 · 1,309 trading daysOlder →

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.