Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 33,200.00 | 34,200.00 | 32,950.00 | 34,200.00 | 29,592.87 | 318,387 |
| 2022-10-13 | 34,500.00 | 34,500.00 | 32,450.00 | 32,450.00 | 28,078.62 | 519,009 |
| 2022-10-12 | 34,800.00 | 34,900.00 | 33,900.00 | 34,550.00 | 29,895.72 | 201,634 |
| 2022-10-11 | 35,450.00 | 35,450.00 | 33,800.00 | 34,500.00 | 29,852.46 | 318,574 |
| 2022-10-10 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 31,193.65 | 0 |
| 2022-10-07 | 34,550.00 | 36,050.00 | 34,400.00 | 36,050.00 | 31,193.65 | 631,901 |
| 2022-10-06 | 35,500.00 | 35,500.00 | 34,500.00 | 34,550.00 | 29,895.72 | 377,717 |
| 2022-10-05 | 35,450.00 | 35,800.00 | 34,800.00 | 35,150.00 | 30,414.89 | 280,768 |
| 2022-10-04 | 34,250.00 | 35,400.00 | 34,100.00 | 35,100.00 | 30,371.63 | 559,465 |
| 2022-10-03 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 29,246.76 | 0 |
| 2022-09-30 | 33,750.00 | 35,400.00 | 33,550.00 | 33,800.00 | 29,246.76 | 604,020 |
| 2022-09-29 | 34,050.00 | 34,850.00 | 33,600.00 | 34,100.00 | 29,506.34 | 339,592 |
| 2022-09-28 | 34,400.00 | 34,600.00 | 33,000.00 | 33,500.00 | 28,987.17 | 331,259 |
| 2022-09-27 | 34,050.00 | 34,500.00 | 33,600.00 | 34,250.00 | 29,636.14 | 263,323 |
| 2022-09-26 | 35,500.00 | 35,550.00 | 33,700.00 | 34,050.00 | 29,463.08 | 385,483 |
| 2022-09-23 | 36,850.00 | 36,850.00 | 35,700.00 | 36,000.00 | 31,150.39 | 257,174 |
| 2022-09-22 | 36,650.00 | 37,400.00 | 35,900.00 | 36,800.00 | 31,842.62 | 419,122 |
| 2022-09-21 | 36,200.00 | 36,400.00 | 35,750.00 | 36,250.00 | 31,366.71 | 155,723 |
| 2022-09-20 | 36,700.00 | 37,000.00 | 35,950.00 | 36,200.00 | 31,323.45 | 232,017 |
| 2022-09-19 | 36,350.00 | 36,900.00 | 36,100.00 | 36,300.00 | 31,409.98 | 190,406 |
| 2022-09-18 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 31,929.15 | 0 |
| 2022-09-16 | 37,400.00 | 38,050.00 | 36,600.00 | 36,900.00 | 31,929.15 | 283,462 |
| 2022-09-15 | 38,400.00 | 38,700.00 | 37,750.00 | 37,750.00 | 32,664.65 | 272,099 |
| 2022-09-14 | 38,000.00 | 38,350.00 | 37,100.00 | 37,700.00 | 32,621.38 | 264,585 |
| 2022-09-13 | 39,750.00 | 39,950.00 | 38,450.00 | 38,450.00 | 33,270.35 | 511,403 |
| 2022-09-08 | 39,250.00 | 39,700.00 | 39,150.00 | 39,350.00 | 34,049.11 | 311,558 |
| 2022-09-07 | 40,850.00 | 40,850.00 | 39,000.00 | 39,100.00 | 33,832.79 | 629,172 |
| 2022-09-06 | 42,400.00 | 42,400.00 | 40,650.00 | 41,100.00 | 35,563.36 | 515,555 |
| 2022-09-05 | 42,700.00 | 43,050.00 | 41,800.00 | 42,500.00 | 36,774.77 | 330,283 |
| 2022-09-04 | 42,550.00 | 42,550.00 | 42,550.00 | 42,550.00 | 36,818.03 | 0 |
| 2022-09-02 | 42,100.00 | 42,850.00 | 41,450.00 | 42,550.00 | 36,818.03 | 367,395 |
| 2022-09-01 | 43,100.00 | 43,550.00 | 41,950.00 | 42,100.00 | 36,428.65 | 358,626 |
| 2022-08-31 | 44,500.00 | 44,550.00 | 42,450.00 | 43,500.00 | 37,640.05 | 734,401 |
| 2022-08-30 | 45,800.00 | 46,050.00 | 43,750.00 | 44,750.00 | 38,721.67 | 729,696 |
| 2022-08-29 | 45,000.00 | 46,500.00 | 44,600.00 | 46,350.00 | 40,106.13 | 491,131 |
| 2022-08-28 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 39,716.75 | 0 |
| 2022-08-26 | 45,400.00 | 46,000.00 | 44,550.00 | 45,900.00 | 39,716.75 | 394,791 |
| 2022-08-25 | 44,800.00 | 45,800.00 | 44,500.00 | 45,350.00 | 39,240.84 | 380,268 |
| 2022-08-24 | 44,500.00 | 45,350.00 | 43,800.00 | 44,800.00 | 38,764.93 | 636,392 |
| 2022-08-23 | 42,850.00 | 45,050.00 | 42,700.00 | 44,800.00 | 38,764.93 | 1,060,984 |
| 2022-08-22 | 41,100.00 | 42,450.00 | 40,650.00 | 42,200.00 | 36,515.18 | 453,638 |
| 2022-08-21 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 35,520.10 | 0 |
| 2022-08-19 | 41,700.00 | 41,700.00 | 40,800.00 | 41,050.00 | 35,520.10 | 182,595 |
| 2022-08-18 | 41,150.00 | 42,100.00 | 41,000.00 | 41,700.00 | 36,082.54 | 367,046 |
| 2022-08-17 | 40,500.00 | 41,600.00 | 40,500.00 | 41,250.00 | 35,693.16 | 561,035 |
| 2022-08-16 | 40,850.00 | 41,000.00 | 39,600.00 | 39,800.00 | 34,438.49 | 427,011 |
| 2022-08-15 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 35,347.04 | 0 |
| 2022-08-12 | 39,450.00 | 41,350.00 | 39,350.00 | 40,850.00 | 35,347.04 | 769,981 |
| 2022-08-11 | 38,450.00 | 39,350.00 | 37,350.00 | 38,800.00 | 33,573.20 | 507,067 |
| 2022-08-10 | 37,250.00 | 38,200.00 | 36,900.00 | 38,050.00 | 32,924.23 | 347,145 |
| 2022-08-09 | 36,700.00 | 37,200.00 | 36,650.00 | 37,050.00 | 32,058.94 | 321,846 |
| 2022-08-08 | 36,150.00 | 36,950.00 | 36,100.00 | 36,450.00 | 31,539.77 | 407,718 |
| 2022-08-07 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 30,934.07 | 0 |
| 2022-08-05 | 35,700.00 | 35,950.00 | 35,500.00 | 35,750.00 | 30,934.07 | 223,437 |
| 2022-08-04 | 36,100.00 | 36,150.00 | 35,700.00 | 35,850.00 | 31,020.60 | 220,195 |
| 2022-08-03 | 35,750.00 | 36,050.00 | 35,500.00 | 36,050.00 | 31,193.65 | 176,326 |
| 2022-08-02 | 36,400.00 | 36,500.00 | 35,500.00 | 35,850.00 | 31,020.60 | 183,901 |
| 2022-08-01 | 37,050.00 | 37,100.00 | 36,400.00 | 36,500.00 | 31,583.03 | 177,007 |
| 2022-07-31 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 32,188.74 | 0 |
| 2022-07-29 | 36,400.00 | 37,200.00 | 36,150.00 | 37,200.00 | 32,188.74 | 236,699 |
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.