Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 45,850.00 | 46,000.00 | 44,350.00 | 44,650.00 | 43,384.00 | 548,224 |
| 2025-07-23 | 44,150.00 | 46,000.00 | 44,150.00 | 45,750.00 | 44,452.81 | 1,158,339 |
| 2025-07-22 | 44,650.00 | 44,900.00 | 43,500.00 | 43,700.00 | 42,460.94 | 363,968 |
| 2025-07-21 | 44,550.00 | 44,900.00 | 43,900.00 | 44,900.00 | 43,626.91 | 352,117 |
| 2025-07-18 | 44,600.00 | 44,650.00 | 43,600.00 | 44,050.00 | 42,801.01 | 348,827 |
| 2025-07-17 | 44,700.00 | 45,300.00 | 43,750.00 | 44,600.00 | 43,335.42 | 430,935 |
| 2025-07-16 | 45,600.00 | 46,250.00 | 44,350.00 | 44,500.00 | 43,238.26 | 623,202 |
| 2025-07-15 | 46,150.00 | 46,750.00 | 45,500.00 | 45,850.00 | 44,549.98 | 502,731 |
| 2025-07-14 | 45,650.00 | 46,300.00 | 45,400.00 | 46,150.00 | 44,841.47 | 478,258 |
| 2025-07-11 | 45,400.00 | 45,850.00 | 44,850.00 | 45,500.00 | 44,209.90 | 509,320 |
| 2025-07-10 | 45,800.00 | 46,200.00 | 44,400.00 | 45,700.00 | 44,404.23 | 996,843 |
| 2025-07-09 | 44,600.00 | 44,950.00 | 43,400.00 | 44,800.00 | 43,529.75 | 568,560 |
| 2025-07-08 | 43,850.00 | 45,100.00 | 43,600.00 | 44,800.00 | 43,529.75 | 1,102,119 |
| 2025-07-07 | 46,400.00 | 46,800.00 | 43,100.00 | 43,950.00 | 42,703.85 | 1,887,405 |
| 2025-07-04 | 45,750.00 | 49,350.00 | 44,900.00 | 47,350.00 | 46,007.45 | 5,476,816 |
| 2025-07-03 | 41,950.00 | 44,700.00 | 41,850.00 | 43,800.00 | 42,558.10 | 1,453,023 |
| 2025-07-02 | 41,700.00 | 41,750.00 | 40,300.00 | 41,450.00 | 40,274.73 | 403,801 |
| 2025-07-01 | 42,000.00 | 42,450.00 | 41,200.00 | 41,500.00 | 40,323.32 | 682,930 |
| 2025-06-30 | 39,900.00 | 42,100.00 | 39,850.00 | 41,650.00 | 40,469.06 | 955,453 |
| 2025-06-27 | 40,700.00 | 41,350.00 | 39,700.00 | 39,850.00 | 38,720.10 | 478,200 |
| 2025-06-26 | 41,100.00 | 41,150.00 | 39,650.00 | 40,900.00 | 39,740.33 | 888,653 |
| 2025-06-25 | 40,500.00 | 45,300.00 | 40,300.00 | 41,900.00 | 40,711.98 | 4,194,947 |
| 2025-06-24 | 37,500.00 | 39,650.00 | 37,350.00 | 39,450.00 | 38,331.44 | 837,805 |
| 2025-06-23 | 39,300.00 | 39,350.00 | 37,700.00 | 37,800.00 | 36,728.23 | 550,913 |
| 2025-06-20 | 37,900.00 | 38,150.00 | 37,600.00 | 38,150.00 | 37,068.30 | 345,126 |
| 2025-06-19 | 38,200.00 | 38,200.00 | 37,350.00 | 37,800.00 | 36,728.23 | 387,279 |
| 2025-06-18 | 38,600.00 | 38,600.00 | 37,950.00 | 38,150.00 | 37,068.30 | 319,041 |
| 2025-06-17 | 38,550.00 | 39,000.00 | 37,850.00 | 38,500.00 | 37,408.38 | 705,457 |
| 2025-06-16 | 40,000.00 | 40,000.00 | 38,700.00 | 38,950.00 | 37,845.62 | 585,782 |
| 2025-06-13 | 38,450.00 | 38,800.00 | 37,600.00 | 38,800.00 | 37,699.87 | 513,863 |
| 2025-06-12 | 38,200.00 | 38,800.00 | 38,050.00 | 38,300.00 | 37,214.05 | 495,292 |
| 2025-06-11 | 38,050.00 | 38,100.00 | 37,450.00 | 37,850.00 | 36,776.81 | 554,929 |
| 2025-06-10 | 41,200.00 | 41,300.00 | 37,100.00 | 37,750.00 | 36,679.64 | 1,626,701 |
| 2025-06-09 | 40,950.00 | 42,300.00 | 40,650.00 | 41,500.00 | 40,323.32 | 526,847 |
| 2025-06-05 | 41,000.00 | 41,500.00 | 39,350.00 | 40,350.00 | 39,205.92 | 455,902 |
| 2025-06-04 | 40,200.00 | 40,700.00 | 39,000.00 | 40,600.00 | 39,448.84 | 433,751 |
| 2025-06-02 | 42,000.00 | 42,050.00 | 39,250.00 | 39,900.00 | 38,768.68 | 672,020 |
| 2025-05-30 | 40,600.00 | 41,500.00 | 40,450.00 | 41,350.00 | 40,177.57 | 479,623 |
| 2025-05-29 | 40,950.00 | 41,300.00 | 39,850.00 | 40,200.00 | 39,060.18 | 399,599 |
| 2025-05-28 | 40,950.00 | 41,375.00 | 40,300.00 | 40,500.00 | 39,351.67 | 503,009 |
| 2025-05-27 | 42,000.00 | 42,000.00 | 40,600.00 | 41,200.00 | 40,031.82 | 508,717 |
| 2025-05-26 | 39,650.00 | 41,900.00 | 39,550.00 | 41,750.00 | 40,566.23 | 1,051,936 |
| 2025-05-23 | 38,200.00 | 39,350.00 | 37,800.00 | 39,000.00 | 37,894.20 | 519,871 |
| 2025-05-22 | 38,400.00 | 38,800.00 | 37,800.00 | 37,950.00 | 36,873.97 | 306,043 |
| 2025-05-21 | 38,000.00 | 38,500.00 | 37,450.00 | 38,500.00 | 37,408.38 | 344,318 |
| 2025-05-20 | 36,900.00 | 38,050.00 | 36,700.00 | 38,050.00 | 36,971.14 | 419,584 |
| 2025-05-19 | 36,550.00 | 36,850.00 | 36,400.00 | 36,600.00 | 35,562.25 | 226,453 |
| 2025-05-16 | 36,000.00 | 36,750.00 | 36,000.00 | 36,700.00 | 35,659.42 | 365,963 |
| 2025-05-15 | 35,850.00 | 36,050.00 | 35,500.00 | 35,950.00 | 34,930.68 | 310,722 |
| 2025-05-14 | 37,450.00 | 37,450.00 | 35,700.00 | 35,850.00 | 34,833.52 | 1,013,948 |
| 2025-05-13 | 38,200.00 | 38,600.00 | 37,400.00 | 38,050.00 | 36,971.14 | 468,260 |
| 2025-05-12 | 38,000.00 | 38,600.00 | 37,850.00 | 38,100.00 | 37,019.72 | 198,032 |
| 2025-05-09 | 37,850.00 | 38,050.00 | 37,500.00 | 37,800.00 | 36,728.23 | 146,089 |
| 2025-05-08 | 38,300.00 | 38,350.00 | 37,600.00 | 37,700.00 | 36,631.06 | 269,703 |
| 2025-05-07 | 38,450.00 | 38,800.00 | 38,150.00 | 38,250.00 | 37,165.47 | 182,985 |
| 2025-05-02 | 38,500.00 | 38,650.00 | 37,800.00 | 38,250.00 | 37,165.47 | 227,711 |
| 2025-04-30 | 38,700.00 | 39,200.00 | 38,000.00 | 38,850.00 | 37,748.45 | 306,378 |
| 2025-04-29 | 38,800.00 | 39,100.00 | 38,250.00 | 38,850.00 | 37,748.45 | 288,509 |
| 2025-04-28 | 37,500.00 | 39,250.00 | 37,500.00 | 38,800.00 | 37,699.87 | 482,302 |
| 2025-04-25 | 38,100.00 | 38,500.00 | 36,950.00 | 37,800.00 | 36,728.23 | 437,912 |
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.