Korea Gas Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	38,150.00	38,150.00	38,150.00	38,150.00	33,010.76	0
2022-02-27	38,150.00	38,150.00	38,150.00	38,150.00	33,010.76	0
2022-02-25	38,000.00	40,200.00	37,100.00	38,150.00	33,010.76	1,745,065
2022-02-24	38,900.00	40,850.00	37,650.00	39,850.00	34,481.75	3,322,478
2022-02-23	35,700.00	35,700.00	35,700.00	35,700.00	30,890.80	0
2022-02-22	35,700.00	35,700.00	35,700.00	35,700.00	30,890.80	0
2022-02-21	35,700.00	35,700.00	35,700.00	35,700.00	30,890.80	0
2022-02-20	35,700.00	35,700.00	35,700.00	35,700.00	30,890.80	0
2022-02-18	35,900.00	35,900.00	35,500.00	35,700.00	30,890.80	154,552
2022-02-17	35,850.00	36,450.00	35,500.00	36,300.00	31,409.98	290,899
2022-02-16	35,200.00	36,100.00	35,000.00	35,800.00	30,977.33	213,593
2022-02-15	35,850.00	36,000.00	34,750.00	35,150.00	30,414.89	278,738
2022-02-14	36,000.00	37,350.00	35,600.00	35,850.00	31,020.60	475,638
2022-02-13	36,050.00	36,050.00	36,050.00	36,050.00	31,193.65	0
2022-02-11	35,950.00	36,350.00	35,400.00	36,050.00	31,193.65	195,613
2022-02-10	36,450.00	36,550.00	36,050.00	36,200.00	31,323.45	160,784
2022-02-09	36,600.00	36,600.00	36,600.00	36,600.00	31,669.56	0
2022-02-08	36,600.00	36,600.00	36,600.00	36,600.00	31,669.56	0
2022-02-07	36,400.00	36,600.00	35,900.00	36,600.00	31,669.56	120,815
2022-02-06	36,450.00	36,450.00	36,450.00	36,450.00	31,539.77	0
2022-02-04	35,650.00	36,450.00	35,500.00	36,450.00	31,539.77	219,851
2022-02-03	35,600.00	36,550.00	35,250.00	35,800.00	30,977.33	325,756
2022-01-28	33,900.00	35,050.00	33,500.00	35,050.00	30,328.37	244,054
2022-01-27	35,450.00	35,450.00	33,450.00	33,450.00	28,943.90	349,963
2022-01-26	35,100.00	35,100.00	35,100.00	35,100.00	30,371.63	0
2022-01-25	35,100.00	35,900.00	34,350.00	35,100.00	30,371.63	428,484
2022-01-24	35,400.00	35,600.00	34,750.00	35,300.00	30,544.69	217,892
2022-01-23	35,150.00	35,150.00	35,150.00	35,150.00	30,414.89	0
2022-01-21	35,250.00	35,500.00	34,850.00	35,150.00	30,414.89	209,521
2022-01-20	35,550.00	35,950.00	35,550.00	35,750.00	30,934.07	127,932
2022-01-19	35,450.00	36,150.00	35,400.00	35,750.00	30,934.07	207,846
2022-01-18	36,250.00	36,450.00	35,800.00	35,800.00	30,977.33	192,332
2022-01-17	36,850.00	36,850.00	36,250.00	36,350.00	31,453.24	144,781
2022-01-16	37,000.00	37,000.00	37,000.00	37,000.00	32,015.68	0
2022-01-14	38,400.00	38,650.00	36,700.00	37,000.00	32,015.68	552,017
2022-01-13	38,200.00	39,700.00	38,200.00	38,800.00	33,573.20	572,994
2022-01-12	37,300.00	37,950.00	37,250.00	37,950.00	32,837.70	169,872
2022-01-11	37,250.00	37,750.00	36,900.00	37,300.00	32,275.27	185,067
2022-01-10	37,450.00	37,750.00	37,050.00	37,150.00	32,145.47	118,128
2022-01-07	37,300.00	37,650.00	37,100.00	37,500.00	32,448.32	110,903
2022-01-06	37,650.00	38,000.00	37,400.00	37,500.00	32,448.32	207,965
2022-01-05	38,000.00	38,400.00	37,650.00	37,950.00	32,837.70	160,240
2022-01-04	38,450.00	38,450.00	37,650.00	38,250.00	33,097.29	227,607
2022-01-03	39,250.00	39,400.00	38,300.00	38,350.00	33,183.82	150,658
2021-12-30	38,600.00	39,150.00	38,200.00	39,100.00	33,832.79	209,350
2021-12-29	39,400.00	39,450.00	38,650.00	38,650.00	33,443.41	270,497
2021-12-28	39,550.00	40,100.00	39,100.00	39,600.00	31,904.92	728,215
2021-12-27	38,250.00	38,300.00	37,700.00	38,000.00	30,615.83	277,059
2021-12-26	38,400.00	38,400.00	38,400.00	38,400.00	30,938.11	0
2021-12-24	38,900.00	38,900.00	38,300.00	38,400.00	30,938.11	201,425
2021-12-23	39,250.00	39,300.00	38,600.00	38,950.00	31,381.23	246,567
2021-12-22	38,500.00	39,200.00	38,000.00	38,900.00	31,340.95	429,562
2021-12-21	37,650.00	38,900.00	37,600.00	38,350.00	30,897.82	416,082
2021-12-20	38,550.00	38,550.00	37,300.00	37,450.00	30,172.71	330,377
2021-12-19	38,950.00	38,950.00	38,950.00	38,950.00	31,381.23	0
2021-12-17	37,200.00	38,950.00	37,150.00	38,950.00	31,381.23	430,073
2021-12-16	37,800.00	37,850.00	37,100.00	37,350.00	30,092.14	169,350
2021-12-15	37,600.00	37,750.00	37,100.00	37,650.00	30,333.85	125,735
2021-12-14	37,950.00	38,200.00	37,450.00	37,650.00	30,333.85	218,926
2021-12-13	37,850.00	38,250.00	37,550.00	37,950.00	30,575.55	202,954

← NewerPage 21 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.