Korea Gas Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	37,400.00	38,550.00	36,800.00	38,400.00	35,764.55	559,833
2022-12-27	39,700.00	39,750.00	37,700.00	38,450.00	33,270.35	639,651
2022-12-26	38,600.00	39,550.00	38,550.00	39,500.00	34,178.90	578,660
2022-12-25	38,650.00	38,650.00	38,650.00	38,650.00	33,443.41	0
2022-12-23	38,450.00	38,900.00	38,250.00	38,650.00	33,443.41	381,419
2022-12-22	37,850.00	39,000.00	37,500.00	38,600.00	33,400.14	549,918
2022-12-21	36,750.00	38,000.00	36,750.00	37,950.00	32,837.70	655,683
2022-12-20	37,050.00	37,050.00	36,250.00	36,550.00	31,626.30	396,088
2022-12-19	37,050.00	37,150.00	36,500.00	36,950.00	31,972.41	510,705
2022-12-18	36,700.00	36,700.00	36,700.00	36,700.00	31,756.09	0
2022-12-16	34,450.00	36,750.00	34,400.00	36,700.00	31,756.09	1,125,428
2022-12-15	34,950.00	35,150.00	34,700.00	34,750.00	30,068.78	146,450
2022-12-14	34,800.00	35,150.00	34,600.00	35,000.00	30,285.10	260,938
2022-12-13	34,500.00	34,700.00	34,350.00	34,650.00	29,982.25	172,874
2022-12-12	34,600.00	34,750.00	34,250.00	34,500.00	29,852.46	111,985
2022-12-11	34,550.00	34,550.00	34,550.00	34,550.00	29,895.72	0
2022-12-09	33,700.00	34,550.00	33,700.00	34,550.00	29,895.72	294,462
2022-12-08	33,800.00	34,000.00	33,350.00	33,650.00	29,116.96	312,687
2022-12-07	33,500.00	33,800.00	33,200.00	33,650.00	29,116.96	163,085
2022-12-06	34,150.00	34,150.00	33,500.00	33,550.00	29,030.43	288,043
2022-12-05	34,350.00	34,500.00	34,000.00	34,150.00	29,549.61	191,030
2022-12-02	35,050.00	35,050.00	34,250.00	34,350.00	29,722.66	242,529
2022-12-01	35,300.00	35,500.00	34,750.00	35,000.00	30,285.10	318,785
2022-11-30	34,000.00	35,100.00	34,000.00	34,900.00	30,198.57	346,001
2022-11-29	34,150.00	34,150.00	33,600.00	34,000.00	29,419.81	280,393
2022-11-28	35,000.00	35,000.00	33,900.00	34,150.00	29,549.61	269,393
2022-11-25	35,250.00	35,300.00	34,750.00	34,900.00	30,198.57	146,195
2022-11-24	35,050.00	35,250.00	34,750.00	35,150.00	30,414.89	202,059
2022-11-23	34,300.00	35,150.00	34,100.00	34,650.00	29,982.25	313,145
2022-11-22	33,950.00	34,200.00	33,750.00	34,100.00	29,506.34	183,104
2022-11-21	34,650.00	34,700.00	33,800.00	34,050.00	29,463.08	208,931
2022-11-20	34,600.00	34,600.00	34,600.00	34,600.00	29,938.99	0
2022-11-18	34,550.00	35,050.00	34,150.00	34,600.00	29,938.99	270,557
2022-11-17	35,250.00	35,350.00	34,500.00	34,500.00	29,852.46	248,425
2022-11-16	35,350.00	35,350.00	34,700.00	35,200.00	30,458.16	313,081
2022-11-15	35,100.00	35,450.00	35,000.00	35,250.00	30,501.42	233,845
2022-11-14	35,700.00	35,850.00	35,050.00	35,100.00	30,371.63	458,827
2022-11-13	35,550.00	35,550.00	35,550.00	35,550.00	30,761.01	0
2022-11-11	37,000.00	37,100.00	35,450.00	35,550.00	30,761.01	843,443
2022-11-10	35,900.00	37,000.00	35,250.00	36,450.00	31,539.77	509,234
2022-11-09	36,000.00	36,850.00	35,650.00	36,200.00	31,323.45	291,502
2022-11-08	35,700.00	36,500.00	35,600.00	36,000.00	31,150.39	289,562
2022-11-07	35,800.00	36,050.00	35,200.00	35,650.00	30,847.54	209,590
2022-11-04	35,000.00	35,550.00	34,950.00	35,550.00	30,761.01	166,912
2022-11-03	34,400.00	35,300.00	34,350.00	35,050.00	30,328.37	164,229
2022-11-02	35,050.00	35,400.00	34,600.00	34,850.00	30,155.31	176,892
2022-11-01	35,150.00	35,600.00	34,900.00	35,300.00	30,544.69	164,753
2022-10-31	35,350.00	35,350.00	34,350.00	34,800.00	30,112.04	205,899
2022-10-28	34,450.00	35,600.00	34,200.00	35,250.00	30,501.42	234,147
2022-10-27	33,150.00	34,900.00	33,150.00	34,550.00	29,895.72	319,412
2022-10-26	33,350.00	33,600.00	33,000.00	33,400.00	28,900.64	177,246
2022-10-25	33,550.00	33,650.00	33,050.00	33,350.00	28,857.38	216,171
2022-10-24	33,850.00	33,900.00	33,300.00	33,550.00	29,030.43	155,553
2022-10-23	33,350.00	33,350.00	33,350.00	33,350.00	28,857.38	0
2022-10-21	34,250.00	34,250.00	33,250.00	33,350.00	28,857.38	246,236
2022-10-20	34,100.00	35,000.00	33,850.00	34,450.00	29,809.19	474,851
2022-10-19	34,750.00	34,850.00	33,900.00	34,100.00	29,506.34	192,501
2022-10-18	33,850.00	34,850.00	33,850.00	34,850.00	30,155.31	341,563
2022-10-17	33,450.00	33,750.00	32,800.00	33,500.00	28,987.17	240,045
2022-10-16	34,200.00	34,200.00	34,200.00	34,200.00	29,592.87	0

← NewerPage 17 of 22 · 1,310 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.