Korea Gas Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	26,550.00	27,050.00	26,500.00	26,650.00	24,820.97	255,593
2023-06-07	26,800.00	27,100.00	26,450.00	26,500.00	24,681.27	224,724
2023-06-05	26,950.00	27,150.00	26,750.00	26,800.00	24,960.68	162,297
2023-06-02	26,900.00	27,000.00	26,650.00	26,900.00	25,053.81	208,746
2023-06-01	26,200.00	27,100.00	26,200.00	26,950.00	25,100.38	347,658
2023-05-31	25,850.00	26,550.00	25,850.00	26,250.00	24,448.42	286,078
2023-05-30	25,900.00	26,150.00	25,800.00	25,850.00	24,075.88	209,941
2023-05-26	26,200.00	26,300.00	25,950.00	25,950.00	24,169.01	197,575
2023-05-25	26,250.00	26,550.00	26,150.00	26,400.00	24,588.13	142,817
2023-05-24	26,600.00	26,750.00	26,100.00	26,500.00	24,681.27	208,458
2023-05-23	26,250.00	26,750.00	26,150.00	26,550.00	24,727.84	212,823
2023-05-22	25,950.00	26,350.00	25,950.00	26,250.00	24,448.42	245,628
2023-05-19	26,000.00	26,050.00	25,750.00	25,900.00	24,122.45	187,194
2023-05-18	25,500.00	26,000.00	25,400.00	25,950.00	24,169.01	175,837
2023-05-17	25,850.00	25,900.00	25,250.00	25,450.00	23,703.33	413,043
2023-05-16	26,200.00	26,250.00	25,700.00	25,850.00	24,075.88	340,512
2023-05-15	26,750.00	26,800.00	26,050.00	26,150.00	24,355.29	353,601
2023-05-14	26,500.00	26,500.00	26,500.00	26,500.00	24,681.27	0
2023-05-12	27,000.00	27,000.00	25,850.00	26,500.00	24,681.27	836,910
2023-05-11	26,900.00	27,650.00	26,850.00	27,100.00	25,240.09	308,411
2023-05-10	27,050.00	27,150.00	26,750.00	26,850.00	25,007.25	261,621
2023-05-09	27,300.00	27,400.00	27,000.00	27,150.00	25,286.66	162,084
2023-05-08	27,000.00	27,650.00	27,000.00	27,100.00	25,240.09	253,933
2023-05-04	26,900.00	27,150.00	26,750.00	26,950.00	25,100.38	201,819
2023-05-03	27,800.00	27,950.00	26,850.00	26,900.00	25,053.81	346,584
2023-05-02	26,850.00	27,900.00	26,800.00	27,750.00	25,845.48	392,918
2023-04-28	26,750.00	27,150.00	26,500.00	26,800.00	24,960.68	288,791
2023-04-27	26,550.00	27,100.00	26,300.00	26,850.00	25,007.25	252,400
2023-04-26	26,800.00	26,950.00	26,400.00	26,650.00	24,820.97	201,224
2023-04-25	27,350.00	27,350.00	26,650.00	26,800.00	24,960.68	298,653
2023-04-24	28,000.00	28,150.00	27,100.00	27,200.00	25,333.22	275,306
2023-04-21	28,000.00	28,200.00	27,500.00	28,100.00	26,171.46	232,627
2023-04-20	27,800.00	28,400.00	27,550.00	27,850.00	25,938.61	288,586
2023-04-19	27,350.00	28,300.00	27,350.00	27,800.00	25,892.05	284,979
2023-04-18	27,850.00	27,900.00	27,300.00	27,300.00	25,426.36	248,666
2023-04-17	27,800.00	28,000.00	27,550.00	27,850.00	25,938.61	249,912
2023-04-14	27,300.00	27,950.00	27,100.00	27,600.00	25,705.77	297,991
2023-04-13	27,550.00	27,750.00	27,300.00	27,300.00	25,426.36	265,644
2023-04-12	26,550.00	27,800.00	26,550.00	27,700.00	25,798.91	411,348
2023-04-11	26,350.00	26,800.00	26,150.00	26,600.00	24,774.40	271,867
2023-04-10	26,550.00	26,650.00	26,300.00	26,450.00	24,634.70	220,330
2023-04-07	26,650.00	26,700.00	26,300.00	26,650.00	24,820.97	219,847
2023-04-06	27,000.00	27,200.00	26,650.00	26,700.00	24,867.54	291,613
2023-04-05	27,000.00	27,150.00	26,800.00	26,900.00	25,053.81	157,888
2023-04-04	27,400.00	27,450.00	26,800.00	27,100.00	25,240.09	277,631
2023-04-03	27,100.00	27,450.00	26,850.00	27,150.00	25,286.66	180,630
2023-04-02	27,100.00	27,100.00	27,100.00	27,100.00	25,240.09	0
2023-03-31	27,650.00	28,050.00	26,800.00	27,100.00	25,240.09	487,538
2023-03-30	27,600.00	27,800.00	27,200.00	27,550.00	25,659.20	252,146
2023-03-29	27,350.00	27,900.00	27,200.00	27,500.00	25,612.64	337,202
2023-03-28	26,800.00	27,600.00	26,750.00	27,350.00	25,472.93	370,566
2023-03-27	26,200.00	26,950.00	25,950.00	26,800.00	24,960.68	246,904
2023-03-24	26,100.00	26,400.00	25,800.00	26,100.00	24,308.72	331,965
2023-03-23	26,450.00	26,550.00	26,000.00	26,300.00	24,494.99	157,388
2023-03-22	26,550.00	26,650.00	26,150.00	26,550.00	24,727.84	160,200
2023-03-21	26,650.00	26,900.00	26,250.00	26,350.00	24,541.56	186,017
2023-03-20	27,100.00	27,500.00	26,550.00	26,550.00	24,727.84	250,254
2023-03-19	27,150.00	27,150.00	27,150.00	27,150.00	25,286.66	0
2023-03-17	26,050.00	27,150.00	25,750.00	27,150.00	25,286.66	451,516
2023-03-16	25,500.00	25,700.00	25,150.00	25,700.00	23,936.17	209,619

← NewerPage 15 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.