Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 43,700.00 | 44,150.00 | 43,250.00 | 43,850.00 | 37,942.91 | 482,303 |
| 2022-05-08 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 37,813.11 | 0 |
| 2022-05-06 | 43,600.00 | 44,400.00 | 43,100.00 | 43,700.00 | 37,813.11 | 547,088 |
| 2022-05-05 | 43,350.00 | 43,350.00 | 43,350.00 | 43,350.00 | 37,510.26 | 0 |
| 2022-05-04 | 41,400.00 | 43,800.00 | 40,950.00 | 43,350.00 | 37,510.26 | 873,384 |
| 2022-05-03 | 41,450.00 | 41,500.00 | 40,650.00 | 41,000.00 | 35,476.83 | 172,420 |
| 2022-05-02 | 40,500.00 | 41,800.00 | 40,500.00 | 41,500.00 | 35,909.48 | 308,476 |
| 2022-05-01 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 35,476.83 | 0 |
| 2022-04-29 | 41,450.00 | 41,650.00 | 40,650.00 | 41,000.00 | 35,476.83 | 340,102 |
| 2022-04-28 | 40,900.00 | 41,200.00 | 39,850.00 | 41,100.00 | 35,563.36 | 506,071 |
| 2022-04-27 | 39,350.00 | 40,900.00 | 39,300.00 | 40,300.00 | 34,871.13 | 748,097 |
| 2022-04-26 | 39,950.00 | 40,050.00 | 38,600.00 | 39,250.00 | 33,962.58 | 336,968 |
| 2022-04-25 | 40,000.00 | 40,300.00 | 39,450.00 | 39,800.00 | 34,438.49 | 227,364 |
| 2022-04-24 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 35,044.19 | 0 |
| 2022-04-22 | 40,200.00 | 40,750.00 | 39,950.00 | 40,500.00 | 35,044.19 | 176,733 |
| 2022-04-21 | 40,850.00 | 41,050.00 | 40,350.00 | 40,850.00 | 35,347.04 | 259,493 |
| 2022-04-20 | 40,250.00 | 41,250.00 | 40,050.00 | 41,050.00 | 35,520.10 | 366,834 |
| 2022-04-19 | 40,500.00 | 41,000.00 | 40,000.00 | 40,950.00 | 35,433.57 | 274,960 |
| 2022-04-18 | 40,450.00 | 41,000.00 | 39,850.00 | 40,200.00 | 34,784.60 | 259,425 |
| 2022-04-17 | 40,250.00 | 40,250.00 | 40,250.00 | 40,250.00 | 34,827.87 | 0 |
| 2022-04-15 | 40,050.00 | 40,600.00 | 39,650.00 | 40,250.00 | 34,827.87 | 367,721 |
| 2022-04-14 | 39,000.00 | 40,150.00 | 38,700.00 | 39,850.00 | 34,481.75 | 520,986 |
| 2022-04-13 | 38,250.00 | 39,000.00 | 38,050.00 | 39,000.00 | 33,746.26 | 402,866 |
| 2022-04-12 | 37,400.00 | 38,500.00 | 37,000.00 | 37,850.00 | 32,751.17 | 347,268 |
| 2022-04-11 | 37,250.00 | 37,850.00 | 36,650.00 | 37,800.00 | 32,707.91 | 194,965 |
| 2022-04-10 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 32,232.00 | 0 |
| 2022-04-08 | 37,000.00 | 37,550.00 | 36,800.00 | 37,250.00 | 32,232.00 | 231,763 |
| 2022-04-07 | 37,950.00 | 38,100.00 | 36,950.00 | 37,000.00 | 32,015.68 | 469,718 |
| 2022-04-06 | 38,300.00 | 38,650.00 | 37,950.00 | 38,250.00 | 33,097.29 | 290,060 |
| 2022-04-05 | 39,200.00 | 39,250.00 | 38,300.00 | 38,450.00 | 33,270.35 | 335,469 |
| 2022-04-04 | 38,900.00 | 39,250.00 | 38,700.00 | 39,150.00 | 33,876.05 | 157,741 |
| 2022-04-03 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 33,573.20 | 0 |
| 2022-04-01 | 39,650.00 | 40,100.00 | 38,750.00 | 38,800.00 | 33,573.20 | 390,333 |
| 2022-03-31 | 39,950.00 | 40,550.00 | 39,250.00 | 39,600.00 | 34,265.43 | 411,467 |
| 2022-03-30 | 39,300.00 | 39,750.00 | 39,050.00 | 39,150.00 | 33,876.05 | 373,050 |
| 2022-03-29 | 40,600.00 | 40,650.00 | 39,250.00 | 39,500.00 | 34,178.90 | 588,183 |
| 2022-03-28 | 41,600.00 | 41,600.00 | 40,500.00 | 41,100.00 | 35,563.36 | 288,972 |
| 2022-03-27 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 35,822.95 | 0 |
| 2022-03-25 | 42,250.00 | 42,400.00 | 41,150.00 | 41,400.00 | 35,822.95 | 548,594 |
| 2022-03-24 | 41,800.00 | 43,150.00 | 41,550.00 | 42,750.00 | 36,991.09 | 1,235,074 |
| 2022-03-23 | 40,650.00 | 41,400.00 | 40,100.00 | 40,850.00 | 35,347.04 | 536,236 |
| 2022-03-22 | 40,650.00 | 41,350.00 | 40,150.00 | 40,550.00 | 35,087.45 | 501,144 |
| 2022-03-21 | 39,750.00 | 39,750.00 | 39,750.00 | 39,750.00 | 34,395.22 | 0 |
| 2022-03-20 | 39,750.00 | 39,750.00 | 39,750.00 | 39,750.00 | 34,395.22 | 0 |
| 2022-03-18 | 39,950.00 | 40,750.00 | 39,550.00 | 39,750.00 | 34,395.22 | 579,000 |
| 2022-03-17 | 40,650.00 | 40,700.00 | 39,050.00 | 39,450.00 | 34,135.64 | 791,329 |
| 2022-03-16 | 40,150.00 | 40,800.00 | 39,250.00 | 40,700.00 | 35,217.25 | 374,850 |
| 2022-03-15 | 41,550.00 | 41,650.00 | 40,250.00 | 40,600.00 | 35,130.72 | 514,729 |
| 2022-03-14 | 41,900.00 | 43,300.00 | 41,900.00 | 42,150.00 | 36,471.92 | 555,392 |
| 2022-03-13 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 36,428.65 | 0 |
| 2022-03-11 | 42,050.00 | 42,200.00 | 40,900.00 | 42,100.00 | 36,428.65 | 669,634 |
| 2022-03-10 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 37,899.64 | 0 |
| 2022-03-09 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 37,899.64 | 0 |
| 2022-03-08 | 47,100.00 | 47,350.00 | 43,800.00 | 43,800.00 | 37,899.64 | 1,371,239 |
| 2022-03-07 | 47,450.00 | 48,700.00 | 46,300.00 | 47,000.00 | 40,668.57 | 1,976,256 |
| 2022-03-06 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 39,543.69 | 0 |
| 2022-03-04 | 42,550.00 | 42,550.00 | 42,550.00 | 42,550.00 | 36,818.03 | 0 |
| 2022-03-03 | 42,200.00 | 43,100.00 | 41,350.00 | 42,550.00 | 36,818.03 | 773,666 |
| 2022-03-02 | 42,250.00 | 42,600.00 | 40,800.00 | 41,900.00 | 36,255.59 | 1,690,442 |
| 2022-03-01 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 35,520.10 | 0 |
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.