Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-12 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 30,736.69 | 0 |
| 2021-12-10 | 38,800.00 | 38,800.00 | 38,050.00 | 38,150.00 | 30,736.69 | 280,399 |
| 2021-12-09 | 38,000.00 | 38,950.00 | 37,850.00 | 38,850.00 | 31,300.66 | 512,590 |
| 2021-12-08 | 37,950.00 | 38,100.00 | 37,600.00 | 38,000.00 | 30,615.83 | 213,580 |
| 2021-12-07 | 37,900.00 | 38,100.00 | 37,550.00 | 37,700.00 | 30,374.13 | 178,455 |
| 2021-12-06 | 37,750.00 | 38,150.00 | 36,800.00 | 37,900.00 | 30,535.27 | 259,259 |
| 2021-12-05 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 30,333.85 | 0 |
| 2021-12-03 | 37,450.00 | 38,100.00 | 37,050.00 | 37,650.00 | 30,333.85 | 295,745 |
| 2021-12-02 | 36,350.00 | 37,700.00 | 35,550.00 | 37,450.00 | 30,172.71 | 429,219 |
| 2021-12-01 | 35,000.00 | 36,650.00 | 35,000.00 | 36,500.00 | 29,407.31 | 480,605 |
| 2021-11-30 | 36,350.00 | 36,600.00 | 34,850.00 | 35,050.00 | 28,239.08 | 441,245 |
| 2021-11-29 | 35,800.00 | 36,750.00 | 35,750.00 | 36,250.00 | 29,205.89 | 316,564 |
| 2021-11-26 | 37,750.00 | 37,950.00 | 36,850.00 | 37,000.00 | 29,810.15 | 320,348 |
| 2021-11-25 | 38,250.00 | 38,300.00 | 37,500.00 | 38,000.00 | 30,615.83 | 237,560 |
| 2021-11-24 | 38,750.00 | 38,850.00 | 38,050.00 | 38,250.00 | 30,817.25 | 281,528 |
| 2021-11-23 | 38,000.00 | 38,700.00 | 37,900.00 | 38,500.00 | 31,018.67 | 398,682 |
| 2021-11-22 | 37,900.00 | 38,050.00 | 37,100.00 | 37,750.00 | 30,414.41 | 495,085 |
| 2021-11-21 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 30,776.97 | 0 |
| 2021-11-19 | 39,100.00 | 39,200.00 | 38,050.00 | 38,200.00 | 30,776.97 | 456,255 |
| 2021-11-18 | 39,300.00 | 39,600.00 | 38,400.00 | 39,400.00 | 31,743.79 | 402,624 |
| 2021-11-17 | 40,350.00 | 40,650.00 | 39,450.00 | 39,650.00 | 31,945.21 | 429,693 |
| 2021-11-16 | 40,700.00 | 40,800.00 | 40,050.00 | 40,300.00 | 32,468.90 | 478,227 |
| 2021-11-15 | 43,200.00 | 43,200.00 | 40,100.00 | 40,600.00 | 32,710.60 | 1,025,551 |
| 2021-11-14 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 34,805.37 | 0 |
| 2021-11-12 | 42,500.00 | 43,600.00 | 42,100.00 | 43,200.00 | 34,805.37 | 324,385 |
| 2021-11-11 | 42,450.00 | 44,050.00 | 42,450.00 | 42,500.00 | 34,241.39 | 642,515 |
| 2021-11-10 | 44,000.00 | 45,000.00 | 42,900.00 | 43,200.00 | 34,805.37 | 445,564 |
| 2021-11-09 | 43,650.00 | 44,300.00 | 43,000.00 | 43,600.00 | 35,127.64 | 312,527 |
| 2021-11-08 | 43,250.00 | 43,950.00 | 42,900.00 | 43,500.00 | 35,047.07 | 260,094 |
| 2021-11-07 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 34,885.94 | 0 |
| 2021-11-05 | 43,800.00 | 43,850.00 | 42,700.00 | 43,300.00 | 34,885.94 | 299,693 |
| 2021-11-04 | 43,750.00 | 44,100.00 | 43,500.00 | 43,750.00 | 35,248.49 | 232,730 |
| 2021-11-03 | 44,200.00 | 44,250.00 | 43,400.00 | 43,550.00 | 35,087.36 | 259,490 |
| 2021-11-02 | 43,300.00 | 44,750.00 | 43,300.00 | 44,300.00 | 35,691.62 | 305,096 |
| 2021-11-01 | 44,100.00 | 44,750.00 | 43,350.00 | 43,600.00 | 35,127.64 | 309,554 |
| 2021-10-31 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 35,691.62 | 0 |
| 2021-10-29 | 44,750.00 | 45,050.00 | 43,300.00 | 44,300.00 | 35,691.62 | 417,423 |
| 2021-10-28 | 45,450.00 | 46,200.00 | 44,900.00 | 45,200.00 | 36,416.73 | 462,064 |
| 2021-10-27 | 45,800.00 | 45,900.00 | 44,900.00 | 45,150.00 | 36,376.45 | 287,078 |
| 2021-10-26 | 45,100.00 | 46,150.00 | 44,500.00 | 45,750.00 | 36,859.85 | 743,935 |
| 2021-10-25 | 44,400.00 | 44,750.00 | 44,100.00 | 44,200.00 | 35,611.05 | 393,733 |
| 2021-10-24 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 35,409.63 | 0 |
| 2021-10-22 | 46,500.00 | 46,650.00 | 43,750.00 | 43,950.00 | 35,409.63 | 1,160,193 |
| 2021-10-21 | 46,800.00 | 47,800.00 | 46,500.00 | 46,600.00 | 37,544.68 | 542,186 |
← NewerPage 22 of 22 · 1,304 trading days
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.