Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 36,700.00 | 36,750.00 | 34,450.00 | 34,450.00 | 33,473.21 | 813,268 |
| 2025-01-22 | 36,550.00 | 37,250.00 | 36,450.00 | 36,700.00 | 35,659.42 | 470,008 |
| 2025-01-21 | 36,850.00 | 37,750.00 | 36,200.00 | 36,450.00 | 35,416.50 | 538,326 |
| 2025-01-20 | 35,700.00 | 36,850.00 | 35,550.00 | 36,450.00 | 35,416.50 | 735,568 |
| 2025-01-17 | 35,250.00 | 36,000.00 | 34,950.00 | 35,700.00 | 34,687.77 | 627,501 |
| 2025-01-16 | 35,350.00 | 35,850.00 | 35,050.00 | 35,300.00 | 34,299.11 | 428,266 |
| 2025-01-15 | 35,450.00 | 35,500.00 | 34,200.00 | 35,000.00 | 34,007.62 | 688,046 |
| 2025-01-14 | 36,400.00 | 36,400.00 | 35,500.00 | 35,600.00 | 34,590.60 | 325,239 |
| 2025-01-13 | 35,750.00 | 36,500.00 | 35,700.00 | 36,100.00 | 35,076.43 | 495,349 |
| 2025-01-10 | 35,750.00 | 36,050.00 | 35,200.00 | 35,900.00 | 34,882.10 | 381,227 |
| 2025-01-09 | 36,050.00 | 36,250.00 | 35,300.00 | 35,750.00 | 34,736.35 | 608,755 |
| 2025-01-08 | 36,300.00 | 36,500.00 | 35,700.00 | 35,850.00 | 34,833.52 | 550,460 |
| 2025-01-07 | 35,400.00 | 36,800.00 | 35,300.00 | 36,650.00 | 35,610.83 | 903,023 |
| 2025-01-06 | 34,950.00 | 35,300.00 | 34,500.00 | 35,250.00 | 34,250.53 | 440,681 |
| 2025-01-03 | 33,900.00 | 35,050.00 | 33,850.00 | 34,700.00 | 33,716.12 | 475,173 |
| 2025-01-02 | 34,800.00 | 35,100.00 | 33,800.00 | 34,100.00 | 33,133.14 | 453,550 |
| 2024-12-30 | 33,900.00 | 35,200.00 | 33,900.00 | 34,700.00 | 33,716.12 | 417,854 |
| 2024-12-27 | 34,450.00 | 35,050.00 | 33,850.00 | 34,150.00 | 33,181.72 | 608,976 |
| 2024-12-26 | 36,000.00 | 36,100.00 | 34,850.00 | 35,100.00 | 32,691.04 | 839,444 |
| 2024-12-24 | 36,000.00 | 36,050.00 | 35,150.00 | 35,800.00 | 33,342.99 | 698,501 |
| 2024-12-23 | 34,650.00 | 36,000.00 | 34,350.00 | 35,950.00 | 33,482.70 | 1,027,470 |
| 2024-12-20 | 33,450.00 | 34,950.00 | 33,400.00 | 34,450.00 | 32,085.65 | 976,214 |
| 2024-12-19 | 34,000.00 | 34,150.00 | 33,400.00 | 33,750.00 | 31,433.69 | 652,040 |
| 2024-12-18 | 35,000.00 | 35,100.00 | 34,200.00 | 34,800.00 | 32,411.63 | 720,467 |
| 2024-12-17 | 34,250.00 | 35,500.00 | 33,600.00 | 34,700.00 | 32,318.49 | 1,551,883 |
| 2024-12-16 | 33,000.00 | 34,350.00 | 32,950.00 | 33,850.00 | 31,526.83 | 1,478,852 |
| 2024-12-13 | 33,150.00 | 33,250.00 | 32,450.00 | 32,650.00 | 30,409.18 | 939,319 |
| 2024-12-12 | 33,200.00 | 33,950.00 | 32,600.00 | 33,450.00 | 31,154.28 | 1,383,674 |
| 2024-12-11 | 33,350.00 | 33,350.00 | 32,300.00 | 33,050.00 | 30,781.73 | 1,001,881 |
| 2024-12-10 | 32,350.00 | 34,500.00 | 32,250.00 | 33,700.00 | 31,387.12 | 1,850,262 |
| 2024-12-09 | 32,850.00 | 33,400.00 | 31,500.00 | 31,750.00 | 29,570.95 | 1,766,814 |
| 2024-12-06 | 34,500.00 | 35,450.00 | 31,200.00 | 32,350.00 | 30,129.77 | 3,413,984 |
| 2024-12-05 | 34,100.00 | 35,300.00 | 33,200.00 | 34,650.00 | 32,271.92 | 3,286,274 |
| 2024-12-04 | 36,650.00 | 38,150.00 | 32,650.00 | 33,150.00 | 30,874.87 | 8,024,698 |
| 2024-12-03 | 39,600.00 | 40,950.00 | 39,500.00 | 40,800.00 | 37,999.84 | 1,029,755 |
| 2024-12-02 | 42,950.00 | 43,500.00 | 39,800.00 | 40,050.00 | 37,301.31 | 2,511,076 |
| 2024-11-29 | 45,200.00 | 45,500.00 | 44,150.00 | 44,650.00 | 41,585.61 | 531,878 |
| 2024-11-28 | 46,000.00 | 46,450.00 | 44,000.00 | 44,950.00 | 41,865.02 | 1,156,433 |
| 2024-11-27 | 47,350.00 | 47,600.00 | 44,800.00 | 45,450.00 | 42,330.70 | 1,757,349 |
| 2024-11-26 | 47,700.00 | 48,100.00 | 47,100.00 | 47,200.00 | 43,960.60 | 891,478 |
| 2024-11-25 | 47,250.00 | 48,150.00 | 46,550.00 | 47,650.00 | 44,379.71 | 1,305,560 |
| 2024-11-22 | 46,450.00 | 47,100.00 | 45,700.00 | 46,350.00 | 43,168.93 | 1,133,507 |
| 2024-11-21 | 45,400.00 | 47,450.00 | 45,350.00 | 46,450.00 | 43,262.07 | 1,937,235 |
| 2024-11-20 | 46,000.00 | 46,150.00 | 44,400.00 | 45,200.00 | 42,097.86 | 1,329,260 |
| 2024-11-19 | 42,050.00 | 46,000.00 | 42,000.00 | 46,000.00 | 42,842.95 | 2,840,727 |
| 2024-11-18 | 40,150.00 | 42,450.00 | 40,150.00 | 42,100.00 | 39,210.62 | 1,044,714 |
| 2024-11-15 | 40,800.00 | 41,300.00 | 40,000.00 | 40,450.00 | 37,673.86 | 567,349 |
| 2024-11-14 | 40,700.00 | 41,550.00 | 40,000.00 | 40,800.00 | 37,999.84 | 712,663 |
| 2024-11-13 | 39,150.00 | 41,800.00 | 39,000.00 | 40,400.00 | 37,627.29 | 1,328,529 |
| 2024-11-12 | 40,000.00 | 42,300.00 | 38,700.00 | 40,050.00 | 37,301.31 | 1,994,187 |
| 2024-11-11 | 41,000.00 | 41,150.00 | 39,600.00 | 40,000.00 | 37,254.74 | 679,252 |
| 2024-11-08 | 42,350.00 | 43,500.00 | 41,000.00 | 41,550.00 | 38,698.36 | 1,217,125 |
| 2024-11-07 | 39,750.00 | 42,750.00 | 38,850.00 | 40,000.00 | 37,254.74 | 2,144,314 |
| 2024-11-06 | 40,700.00 | 40,850.00 | 39,450.00 | 40,000.00 | 37,254.74 | 715,840 |
| 2024-11-05 | 40,850.00 | 41,550.00 | 40,250.00 | 40,700.00 | 37,906.70 | 818,944 |
| 2024-11-04 | 38,650.00 | 41,000.00 | 38,350.00 | 40,500.00 | 37,720.43 | 1,457,457 |
| 2024-11-01 | 38,550.00 | 38,700.00 | 37,750.00 | 37,750.00 | 35,159.16 | 630,013 |
| 2024-10-31 | 39,350.00 | 39,400.00 | 38,300.00 | 39,200.00 | 36,509.65 | 482,446 |
| 2024-10-30 | 39,250.00 | 39,500.00 | 38,600.00 | 39,400.00 | 36,695.92 | 365,540 |
| 2024-10-29 | 40,650.00 | 40,800.00 | 38,350.00 | 39,500.00 | 36,789.06 | 1,254,619 |
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.