Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 36,600.00 | 36,600.00 | 36,050.00 | 36,300.00 | 31,409.98 | 158,220 |
| 2022-07-27 | 35,750.00 | 36,450.00 | 35,500.00 | 36,400.00 | 31,496.51 | 226,907 |
| 2022-07-26 | 36,150.00 | 36,700.00 | 35,500.00 | 35,700.00 | 30,890.80 | 244,251 |
| 2022-07-25 | 35,550.00 | 35,950.00 | 35,500.00 | 35,900.00 | 31,063.86 | 158,015 |
| 2022-07-22 | 36,450.00 | 36,500.00 | 35,400.00 | 35,500.00 | 30,717.75 | 437,674 |
| 2022-07-21 | 36,450.00 | 36,750.00 | 35,850.00 | 36,750.00 | 31,799.36 | 211,072 |
| 2022-07-20 | 36,200.00 | 36,750.00 | 35,700.00 | 36,250.00 | 31,366.71 | 417,487 |
| 2022-07-19 | 34,950.00 | 36,300.00 | 34,550.00 | 36,150.00 | 31,280.18 | 518,959 |
| 2022-07-18 | 33,550.00 | 34,650.00 | 33,250.00 | 34,650.00 | 29,982.25 | 325,206 |
| 2022-07-15 | 34,500.00 | 34,600.00 | 33,100.00 | 33,200.00 | 28,727.58 | 525,124 |
| 2022-07-14 | 34,100.00 | 34,800.00 | 34,050.00 | 34,650.00 | 29,982.25 | 245,119 |
| 2022-07-13 | 34,800.00 | 34,850.00 | 33,600.00 | 34,450.00 | 29,809.19 | 405,402 |
| 2022-07-12 | 35,000.00 | 35,600.00 | 34,500.00 | 34,750.00 | 30,068.78 | 364,001 |
| 2022-07-11 | 35,150.00 | 35,250.00 | 34,500.00 | 34,750.00 | 30,068.78 | 181,015 |
| 2022-07-08 | 35,100.00 | 35,850.00 | 34,850.00 | 35,150.00 | 30,414.89 | 369,727 |
| 2022-07-07 | 34,550.00 | 34,850.00 | 33,750.00 | 34,500.00 | 29,852.46 | 368,240 |
| 2022-07-06 | 38,100.00 | 38,100.00 | 34,300.00 | 34,350.00 | 29,722.66 | 1,024,082 |
| 2022-07-05 | 38,350.00 | 38,600.00 | 37,300.00 | 38,550.00 | 33,356.88 | 352,839 |
| 2022-07-04 | 38,400.00 | 38,700.00 | 37,300.00 | 38,350.00 | 33,183.82 | 192,574 |
| 2022-07-03 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 33,529.93 | 0 |
| 2022-07-01 | 39,900.00 | 39,900.00 | 38,200.00 | 38,750.00 | 33,529.93 | 302,158 |
| 2022-06-30 | 40,850.00 | 41,000.00 | 39,450.00 | 39,550.00 | 34,222.16 | 198,470 |
| 2022-06-29 | 40,700.00 | 41,600.00 | 40,350.00 | 40,850.00 | 35,347.04 | 208,345 |
| 2022-06-28 | 39,650.00 | 41,250.00 | 39,300.00 | 40,750.00 | 35,260.51 | 335,633 |
| 2022-06-27 | 39,850.00 | 39,850.00 | 38,800.00 | 39,300.00 | 34,005.84 | 283,150 |
| 2022-06-26 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 33,919.31 | 0 |
| 2022-06-24 | 38,800.00 | 39,600.00 | 38,450.00 | 39,200.00 | 33,919.31 | 371,894 |
| 2022-06-23 | 40,400.00 | 40,500.00 | 38,750.00 | 38,850.00 | 33,616.46 | 449,442 |
| 2022-06-22 | 41,850.00 | 42,300.00 | 40,000.00 | 40,400.00 | 34,957.66 | 277,196 |
| 2022-06-21 | 41,350.00 | 41,850.00 | 40,900.00 | 41,750.00 | 36,125.80 | 189,919 |
| 2022-06-20 | 43,700.00 | 43,900.00 | 40,900.00 | 41,350.00 | 35,779.68 | 492,525 |
| 2022-06-19 | 44,150.00 | 44,150.00 | 44,150.00 | 44,150.00 | 38,202.49 | 0 |
| 2022-06-17 | 43,550.00 | 44,450.00 | 43,000.00 | 44,150.00 | 38,202.49 | 353,339 |
| 2022-06-16 | 44,200.00 | 45,100.00 | 44,200.00 | 44,500.00 | 38,505.34 | 292,316 |
| 2022-06-15 | 45,700.00 | 45,700.00 | 43,950.00 | 44,050.00 | 38,115.96 | 413,171 |
| 2022-06-14 | 46,250.00 | 46,300.00 | 45,050.00 | 46,000.00 | 39,803.28 | 408,327 |
| 2022-06-13 | 47,500.00 | 48,000.00 | 46,450.00 | 46,700.00 | 40,408.98 | 401,119 |
| 2022-06-10 | 46,500.00 | 48,150.00 | 46,100.00 | 48,100.00 | 41,620.38 | 503,208 |
| 2022-06-09 | 46,100.00 | 47,050.00 | 45,600.00 | 46,950.00 | 40,625.30 | 616,932 |
| 2022-06-08 | 44,600.00 | 46,950.00 | 44,250.00 | 46,950.00 | 40,625.30 | 653,668 |
| 2022-06-07 | 44,700.00 | 45,100.00 | 44,300.00 | 44,450.00 | 38,462.08 | 192,359 |
| 2022-06-03 | 44,250.00 | 44,600.00 | 43,900.00 | 44,600.00 | 38,591.87 | 169,417 |
| 2022-06-02 | 44,550.00 | 45,050.00 | 44,050.00 | 44,400.00 | 38,418.81 | 216,097 |
| 2022-05-31 | 44,000.00 | 44,650.00 | 43,750.00 | 44,350.00 | 38,375.55 | 323,662 |
| 2022-05-30 | 44,700.00 | 44,950.00 | 43,550.00 | 43,700.00 | 37,813.11 | 208,057 |
| 2022-05-27 | 44,700.00 | 44,950.00 | 44,150.00 | 44,600.00 | 38,591.87 | 203,478 |
| 2022-05-26 | 43,100.00 | 44,650.00 | 42,900.00 | 44,500.00 | 38,505.34 | 490,435 |
| 2022-05-25 | 42,500.00 | 43,200.00 | 42,300.00 | 42,450.00 | 36,731.50 | 194,084 |
| 2022-05-24 | 42,500.00 | 43,200.00 | 42,150.00 | 42,150.00 | 36,471.92 | 183,833 |
| 2022-05-23 | 43,300.00 | 43,300.00 | 42,000.00 | 42,100.00 | 36,428.65 | 231,041 |
| 2022-05-22 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 37,640.05 | 0 |
| 2022-05-20 | 43,250.00 | 43,500.00 | 42,750.00 | 43,500.00 | 37,640.05 | 240,008 |
| 2022-05-19 | 43,000.00 | 43,750.00 | 42,400.00 | 43,700.00 | 37,813.11 | 199,136 |
| 2022-05-18 | 45,150.00 | 45,150.00 | 43,200.00 | 43,650.00 | 37,769.85 | 307,660 |
| 2022-05-17 | 44,500.00 | 45,200.00 | 44,400.00 | 45,000.00 | 38,937.99 | 302,688 |
| 2022-05-16 | 44,600.00 | 44,850.00 | 43,800.00 | 44,200.00 | 38,245.76 | 233,967 |
| 2022-05-13 | 44,200.00 | 44,700.00 | 43,550.00 | 44,200.00 | 38,245.76 | 302,746 |
| 2022-05-12 | 43,750.00 | 44,800.00 | 43,000.00 | 44,250.00 | 38,289.02 | 731,727 |
| 2022-05-11 | 43,100.00 | 43,800.00 | 42,000.00 | 43,000.00 | 37,207.41 | 394,919 |
| 2022-05-10 | 43,000.00 | 43,450.00 | 42,250.00 | 43,150.00 | 37,337.20 | 404,231 |
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.