Korea Gas Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	25,600.00	26,850.00	25,600.00	25,750.00	23,982.74	396,844
2023-03-14	26,250.00	26,550.00	25,300.00	25,500.00	23,749.90	413,976
2023-03-13	26,500.00	26,650.00	26,050.00	26,550.00	24,727.84	274,108
2023-03-12	26,700.00	26,700.00	26,700.00	26,700.00	24,867.54	0
2023-03-10	27,250.00	27,250.00	26,600.00	26,700.00	24,867.54	436,016
2023-03-09	27,450.00	27,700.00	26,900.00	27,450.00	25,566.07	403,711
2023-03-08	27,950.00	28,000.00	27,300.00	27,450.00	25,566.07	300,514
2023-03-07	27,950.00	28,150.00	27,850.00	27,950.00	26,031.75	216,611
2023-03-06	28,000.00	28,250.00	27,800.00	27,850.00	25,938.61	323,023
2023-03-05	27,900.00	27,900.00	27,900.00	27,900.00	25,985.18	0
2023-03-03	28,000.00	28,100.00	27,850.00	27,900.00	25,985.18	239,619
2023-03-02	28,050.00	28,250.00	27,850.00	27,900.00	25,985.18	391,249
2023-03-01	28,050.00	28,050.00	28,050.00	28,050.00	26,124.89	0
2023-02-28	28,950.00	29,050.00	28,000.00	28,050.00	26,124.89	799,672
2023-02-27	30,400.00	30,500.00	28,550.00	28,700.00	26,730.28	1,185,979
2023-02-26	31,200.00	31,200.00	31,200.00	31,200.00	29,058.70	0
2023-02-24	30,900.00	31,350.00	30,800.00	31,200.00	29,058.70	20,390
2023-02-23	30,900.00	31,050.00	30,300.00	30,700.00	28,593.01	1,798
2023-02-22	31,200.00	31,350.00	30,850.00	30,850.00	28,732.72	2,907
2023-02-21	31,400.00	31,800.00	31,250.00	31,500.00	29,338.11	1,432
2023-02-20	31,700.00	31,700.00	30,900.00	31,300.00	29,151.84	2,486
2023-02-19	31,400.00	31,400.00	31,400.00	31,400.00	29,244.97	0
2023-02-17	31,350.00	31,550.00	30,850.00	31,400.00	29,244.97	943
2023-02-16	31,250.00	31,600.00	31,200.00	31,350.00	29,198.40	770
2023-02-15	32,200.00	32,250.00	31,300.00	31,350.00	29,198.40	2,023
2023-02-14	32,600.00	32,600.00	32,100.00	32,100.00	29,896.93	2,526
2023-02-13	31,750.00	32,550.00	31,450.00	32,500.00	30,269.48	1,451
2023-02-10	31,450.00	31,700.00	31,000.00	31,650.00	29,477.81	1,454
2023-02-09	32,000.00	32,100.00	31,400.00	31,400.00	29,244.97	12,578
2023-02-08	31,650.00	32,250.00	31,600.00	32,150.00	29,943.50	1,889
2023-02-07	32,250.00	32,300.00	31,400.00	31,500.00	29,338.11	4,875
2023-02-06	32,500.00	32,500.00	31,950.00	32,200.00	29,990.07	1,673
2023-02-05	32,600.00	32,600.00	32,600.00	32,600.00	30,362.61	0
2023-02-03	32,600.00	32,750.00	32,100.00	32,600.00	30,362.61	3,791
2023-02-02	33,500.00	33,550.00	32,500.00	32,600.00	30,362.61	4,351
2023-02-01	33,350.00	33,650.00	33,300.00	33,400.00	31,107.71	1,294
2023-01-31	34,150.00	34,200.00	33,050.00	33,350.00	31,061.14	3,904
2023-01-30	34,550.00	34,750.00	34,250.00	34,350.00	31,992.51	3,705
2023-01-29	34,400.00	34,400.00	34,400.00	34,400.00	32,039.08	0
2023-01-27	34,400.00	34,650.00	34,150.00	34,400.00	32,039.08	3,276
2023-01-26	34,150.00	34,650.00	33,900.00	34,400.00	32,039.08	3,242
2023-01-25	34,300.00	34,500.00	33,800.00	34,000.00	31,666.53	31,172
2023-01-24	33,900.00	33,900.00	33,900.00	33,900.00	31,573.39	0
2023-01-20	33,900.00	34,400.00	33,800.00	33,900.00	31,573.39	277,465
2023-01-19	33,000.00	34,150.00	32,950.00	34,000.00	31,666.53	455,314
2023-01-18	33,700.00	33,750.00	32,850.00	33,100.00	30,828.30	295,589
2023-01-17	32,950.00	33,800.00	32,750.00	33,750.00	31,433.69	454,183
2023-01-16	33,250.00	33,300.00	32,550.00	32,850.00	30,595.46	363,669
2023-01-13	32,500.00	33,200.00	32,500.00	33,000.00	30,735.16	351,949
2023-01-12	32,500.00	32,650.00	32,250.00	32,400.00	30,176.34	381,939
2023-01-11	32,300.00	32,700.00	32,100.00	32,100.00	29,896.93	431,637
2023-01-10	32,150.00	32,450.00	32,000.00	32,100.00	29,896.93	332,620
2023-01-09	31,750.00	32,350.00	31,750.00	32,250.00	30,036.64	332,762
2023-01-06	31,600.00	32,000.00	30,950.00	31,650.00	29,477.81	467,319
2023-01-05	32,600.00	32,750.00	31,500.00	31,500.00	29,338.11	709,507
2023-01-04	32,800.00	32,950.00	32,300.00	32,550.00	30,316.05	507,791
2023-01-03	33,250.00	33,500.00	32,600.00	33,200.00	30,921.44	308,213
2023-01-02	35,250.00	35,500.00	33,100.00	33,250.00	30,968.00	756,043
2022-12-29	37,900.00	37,900.00	35,850.00	36,200.00	33,715.54	586,474
2022-12-28	37,400.00	38,550.00	36,800.00	38,400.00	35,764.55	559,833

← NewerPage 16 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.