Korea Gas Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 40,300.00 | 40,950.00 | 40,100.00 | 40,950.00 | 38,139.54 | 360,612 |
| 2024-10-25 | 40,300.00 | 40,900.00 | 40,000.00 | 40,350.00 | 37,580.72 | 470,753 |
| 2024-10-24 | 40,600.00 | 40,950.00 | 40,000.00 | 40,250.00 | 37,487.58 | 456,589 |
| 2024-10-23 | 40,350.00 | 41,750.00 | 40,200.00 | 41,050.00 | 38,232.68 | 722,581 |
| 2024-10-22 | 40,550.00 | 41,250.00 | 39,750.00 | 40,650.00 | 37,860.13 | 727,769 |
| 2024-10-21 | 41,500.00 | 42,200.00 | 40,350.00 | 40,850.00 | 38,046.41 | 814,051 |
| 2024-10-18 | 40,650.00 | 41,500.00 | 40,400.00 | 40,700.00 | 37,906.70 | 572,326 |
| 2024-10-17 | 41,350.00 | 41,650.00 | 40,100.00 | 40,900.00 | 38,092.97 | 1,105,347 |
| 2024-10-16 | 44,500.00 | 45,050.00 | 41,350.00 | 41,800.00 | 38,931.21 | 1,619,919 |
| 2024-10-15 | 43,550.00 | 44,000.00 | 43,450.00 | 43,750.00 | 40,747.37 | 596,734 |
| 2024-10-14 | 43,850.00 | 43,950.00 | 43,200.00 | 43,850.00 | 40,840.51 | 556,347 |
| 2024-10-11 | 43,850.00 | 44,900.00 | 43,650.00 | 43,850.00 | 40,840.51 | 591,424 |
| 2024-10-10 | 44,400.00 | 44,600.00 | 43,350.00 | 43,750.00 | 40,747.37 | 745,547 |
| 2024-10-08 | 44,050.00 | 44,650.00 | 43,000.00 | 44,100.00 | 41,073.35 | 917,776 |
| 2024-10-07 | 44,650.00 | 44,700.00 | 43,500.00 | 44,350.00 | 41,306.20 | 761,315 |
| 2024-10-04 | 42,500.00 | 44,650.00 | 42,250.00 | 44,300.00 | 41,259.63 | 1,107,080 |
| 2024-10-02 | 46,550.00 | 46,600.00 | 42,950.00 | 43,000.00 | 40,048.85 | 2,139,987 |
| 2024-09-30 | 46,150.00 | 47,200.00 | 46,150.00 | 46,600.00 | 43,401.77 | 708,809 |
| 2024-09-27 | 46,850.00 | 47,500.00 | 46,250.00 | 46,350.00 | 43,168.93 | 1,361,512 |
| 2024-09-26 | 46,200.00 | 47,550.00 | 46,000.00 | 47,200.00 | 43,960.60 | 1,613,893 |
| 2024-09-25 | 49,350.00 | 49,800.00 | 46,250.00 | 46,350.00 | 43,168.93 | 2,894,486 |
| 2024-09-24 | 50,500.00 | 51,000.00 | 48,500.00 | 48,900.00 | 45,543.92 | 1,971,262 |
| 2024-09-23 | 50,800.00 | 50,900.00 | 49,000.00 | 50,000.00 | 46,568.43 | 1,593,110 |
| 2024-09-20 | 47,700.00 | 52,300.00 | 46,700.00 | 50,800.00 | 47,313.52 | 4,763,427 |
| 2024-09-19 | 46,500.00 | 47,700.00 | 45,750.00 | 47,100.00 | 43,867.46 | 1,247,560 |
| 2024-09-13 | 45,200.00 | 47,650.00 | 45,150.00 | 46,200.00 | 43,029.23 | 2,245,185 |
| 2024-09-12 | 44,650.00 | 45,400.00 | 43,950.00 | 45,300.00 | 42,191.00 | 1,417,653 |
| 2024-09-11 | 44,400.00 | 44,950.00 | 43,600.00 | 44,550.00 | 41,492.47 | 1,259,586 |
| 2024-09-10 | 45,650.00 | 46,150.00 | 44,400.00 | 44,600.00 | 41,539.04 | 1,040,545 |
| 2024-09-09 | 45,400.00 | 46,800.00 | 44,900.00 | 45,700.00 | 42,563.54 | 2,186,281 |
| 2024-09-06 | 47,650.00 | 48,300.00 | 44,400.00 | 44,900.00 | 41,818.45 | 2,907,257 |
| 2024-09-05 | 51,300.00 | 52,200.00 | 46,350.00 | 48,450.00 | 45,124.81 | 3,975,171 |
| 2024-09-04 | 51,500.00 | 52,600.00 | 50,100.00 | 50,300.00 | 46,847.84 | 2,524,124 |
| 2024-09-03 | 51,700.00 | 53,800.00 | 51,400.00 | 53,300.00 | 49,641.94 | 3,230,801 |
| 2024-09-02 | 52,500.00 | 52,700.00 | 51,100.00 | 51,100.00 | 47,592.93 | 1,463,489 |
| 2024-08-30 | 51,300.00 | 53,000.00 | 49,300.00 | 52,200.00 | 48,617.44 | 3,639,889 |
| 2024-08-29 | 49,450.00 | 52,000.00 | 49,450.00 | 50,300.00 | 46,847.84 | 2,504,351 |
| 2024-08-28 | 51,100.00 | 51,700.00 | 49,450.00 | 50,100.00 | 46,661.56 | 2,378,946 |
| 2024-08-27 | 50,700.00 | 52,800.00 | 49,200.00 | 51,600.00 | 48,058.62 | 3,604,466 |
| 2024-08-26 | 49,100.00 | 52,100.00 | 47,400.00 | 50,300.00 | 46,847.84 | 5,021,922 |
| 2024-08-23 | 47,000.00 | 48,950.00 | 47,000.00 | 48,600.00 | 45,264.51 | 2,917,756 |
| 2024-08-22 | 46,500.00 | 48,650.00 | 46,100.00 | 47,150.00 | 43,914.03 | 2,454,283 |
| 2024-08-21 | 45,850.00 | 47,550.00 | 45,850.00 | 46,900.00 | 43,681.19 | 2,094,768 |
| 2024-08-20 | 48,000.00 | 48,850.00 | 45,650.00 | 46,300.00 | 43,122.36 | 3,286,783 |
| 2024-08-19 | 50,800.00 | 50,900.00 | 46,200.00 | 46,900.00 | 43,681.19 | 3,726,764 |
| 2024-08-16 | 47,500.00 | 51,100.00 | 47,500.00 | 50,500.00 | 47,034.11 | 4,853,397 |
| 2024-08-14 | 47,250.00 | 48,750.00 | 46,100.00 | 47,450.00 | 44,193.44 | 3,625,409 |
| 2024-08-13 | 46,850.00 | 48,100.00 | 45,900.00 | 47,000.00 | 43,774.32 | 4,863,796 |
| 2024-08-12 | 42,800.00 | 47,600.00 | 42,550.00 | 46,200.00 | 43,029.23 | 8,528,647 |
| 2024-08-09 | 41,900.00 | 43,050.00 | 41,250.00 | 41,400.00 | 38,558.66 | 1,944,845 |
| 2024-08-08 | 41,350.00 | 42,700.00 | 40,650.00 | 41,250.00 | 38,418.95 | 1,264,375 |
| 2024-08-07 | 42,300.00 | 44,300.00 | 41,800.00 | 42,150.00 | 39,257.18 | 4,286,919 |
| 2024-08-06 | 39,200.00 | 41,400.00 | 38,950.00 | 40,450.00 | 37,673.86 | 1,989,094 |
| 2024-08-05 | 40,350.00 | 40,950.00 | 36,500.00 | 37,950.00 | 35,345.44 | 2,254,302 |
| 2024-08-02 | 42,000.00 | 43,650.00 | 40,900.00 | 41,400.00 | 38,558.66 | 1,983,637 |
| 2024-08-01 | 43,900.00 | 44,600.00 | 42,950.00 | 43,200.00 | 40,235.12 | 1,581,650 |
| 2024-07-31 | 42,100.00 | 45,150.00 | 41,650.00 | 44,500.00 | 41,445.90 | 3,865,756 |
| 2024-07-30 | 44,700.00 | 44,700.00 | 41,650.00 | 42,400.00 | 39,490.03 | 3,689,302 |
| 2024-07-29 | 42,250.00 | 45,750.00 | 41,600.00 | 44,100.00 | 41,073.35 | 11,112,624 |
| 2024-07-26 | 38,450.00 | 39,300.00 | 38,250.00 | 38,950.00 | 36,276.81 | 837,536 |
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.