Korea District Heating Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 46,900.00 | 47,800.00 | 45,750.00 | 46,000.00 | 39,504.79 | 9,839 |
| 2024-07-24 | 47,900.00 | 48,200.00 | 46,750.00 | 47,200.00 | 40,535.34 | 4,378 |
| 2024-07-23 | 46,500.00 | 47,800.00 | 46,400.00 | 47,450.00 | 40,750.04 | 6,626 |
| 2024-07-22 | 47,750.00 | 48,400.00 | 46,000.00 | 46,500.00 | 39,934.18 | 14,592 |
| 2024-07-19 | 46,000.00 | 48,300.00 | 45,500.00 | 47,750.00 | 41,007.68 | 29,960 |
| 2024-07-18 | 46,250.00 | 46,400.00 | 45,250.00 | 45,350.00 | 38,946.57 | 9,241 |
| 2024-07-17 | 46,900.00 | 47,100.00 | 46,100.00 | 46,250.00 | 39,719.48 | 12,382 |
| 2024-07-16 | 47,100.00 | 48,000.00 | 46,250.00 | 46,450.00 | 39,891.24 | 12,099 |
| 2024-07-15 | 48,100.00 | 48,100.00 | 47,050.00 | 47,100.00 | 40,449.46 | 6,960 |
| 2024-07-12 | 47,600.00 | 49,200.00 | 47,050.00 | 47,750.00 | 41,007.68 | 17,365 |
| 2024-07-11 | 48,450.00 | 48,850.00 | 47,600.00 | 47,950.00 | 41,179.44 | 12,936 |
| 2024-07-10 | 49,250.00 | 49,700.00 | 48,500.00 | 48,750.00 | 41,866.48 | 9,601 |
| 2024-07-09 | 48,550.00 | 49,700.00 | 48,550.00 | 49,250.00 | 42,295.88 | 10,332 |
| 2024-07-08 | 47,200.00 | 49,550.00 | 46,800.00 | 48,650.00 | 41,780.60 | 28,550 |
| 2024-07-05 | 46,000.00 | 47,650.00 | 45,200.00 | 47,200.00 | 40,535.34 | 20,387 |
| 2024-07-04 | 46,050.00 | 48,700.00 | 45,200.00 | 46,000.00 | 39,504.79 | 32,758 |
| 2024-07-03 | 45,900.00 | 46,300.00 | 44,000.00 | 45,200.00 | 38,817.75 | 43,913 |
| 2024-07-02 | 46,700.00 | 47,850.00 | 45,450.00 | 46,300.00 | 39,762.42 | 35,953 |
| 2024-07-01 | 49,450.00 | 49,450.00 | 46,600.00 | 46,750.00 | 40,148.88 | 24,385 |
| 2024-06-28 | 49,450.00 | 50,300.00 | 48,550.00 | 49,100.00 | 42,167.06 | 18,388 |
| 2024-06-27 | 49,250.00 | 49,850.00 | 48,500.00 | 48,650.00 | 41,780.60 | 10,466 |
| 2024-06-26 | 48,900.00 | 49,700.00 | 47,850.00 | 49,250.00 | 42,295.88 | 20,325 |
| 2024-06-25 | 49,700.00 | 50,200.00 | 48,700.00 | 48,850.00 | 41,952.36 | 14,248 |
| 2024-06-24 | 48,400.00 | 49,800.00 | 47,200.00 | 49,100.00 | 42,167.06 | 40,613 |
| 2024-06-21 | 51,700.00 | 52,100.00 | 47,500.00 | 48,000.00 | 41,222.38 | 49,877 |
| 2024-06-20 | 48,800.00 | 52,200.00 | 48,700.00 | 51,200.00 | 43,970.54 | 58,732 |
| 2024-06-19 | 53,300.00 | 53,300.00 | 48,750.00 | 48,800.00 | 41,909.42 | 65,440 |
| 2024-06-18 | 47,900.00 | 53,900.00 | 47,100.00 | 53,500.00 | 45,945.78 | 185,289 |
| 2024-06-17 | 46,350.00 | 49,300.00 | 45,900.00 | 48,000.00 | 41,222.38 | 53,475 |
| 2024-06-14 | 45,100.00 | 46,100.00 | 45,100.00 | 45,600.00 | 39,161.27 | 11,172 |
| 2024-06-13 | 45,200.00 | 46,650.00 | 44,200.00 | 45,400.00 | 38,989.51 | 21,653 |
| 2024-06-12 | 44,550.00 | 45,300.00 | 42,500.00 | 44,600.00 | 38,302.47 | 17,559 |
| 2024-06-11 | 46,000.00 | 46,400.00 | 43,850.00 | 44,550.00 | 38,259.53 | 24,761 |
| 2024-06-10 | 45,150.00 | 46,200.00 | 45,000.00 | 45,550.00 | 39,118.33 | 17,610 |
| 2024-06-07 | 47,050.00 | 47,250.00 | 44,500.00 | 45,150.00 | 38,774.81 | 30,177 |
| 2024-06-05 | 47,950.00 | 47,950.00 | 46,450.00 | 47,050.00 | 40,406.52 | 22,876 |
| 2024-06-04 | 46,550.00 | 48,000.00 | 46,200.00 | 47,600.00 | 40,878.86 | 53,406 |
| 2024-06-03 | 45,400.00 | 50,300.00 | 45,300.00 | 46,200.00 | 39,676.55 | 108,065 |
| 2024-05-31 | 45,450.00 | 45,750.00 | 44,750.00 | 44,800.00 | 38,474.23 | 13,517 |
| 2024-05-30 | 45,150.00 | 46,150.00 | 45,050.00 | 45,700.00 | 39,247.15 | 12,446 |
| 2024-05-29 | 46,300.00 | 46,500.00 | 45,150.00 | 45,650.00 | 39,204.21 | 20,765 |
| 2024-05-28 | 47,050.00 | 47,500.00 | 45,800.00 | 46,200.00 | 39,676.55 | 17,646 |
| 2024-05-27 | 48,500.00 | 48,500.00 | 47,000.00 | 47,000.00 | 40,363.58 | 19,357 |
| 2024-05-24 | 48,350.00 | 49,100.00 | 46,950.00 | 47,300.00 | 40,621.22 | 25,194 |
| 2024-05-23 | 48,500.00 | 49,700.00 | 47,250.00 | 48,350.00 | 41,522.96 | 37,997 |
| 2024-05-22 | 49,450.00 | 49,950.00 | 48,250.00 | 48,750.00 | 41,866.48 | 36,412 |
| 2024-05-21 | 47,550.00 | 49,450.00 | 47,550.00 | 49,100.00 | 42,167.06 | 38,226 |
| 2024-05-20 | 46,900.00 | 48,900.00 | 45,850.00 | 47,550.00 | 40,835.92 | 58,649 |
| 2024-05-17 | 44,900.00 | 47,050.00 | 44,550.00 | 46,550.00 | 39,977.12 | 57,310 |
| 2024-05-16 | 45,550.00 | 45,600.00 | 44,550.00 | 45,000.00 | 38,645.99 | 30,244 |
| 2024-05-14 | 42,600.00 | 45,800.00 | 42,550.00 | 45,600.00 | 39,161.27 | 80,346 |
| 2024-05-13 | 43,300.00 | 43,950.00 | 41,750.00 | 42,550.00 | 36,541.93 | 48,767 |
| 2024-05-10 | 41,450.00 | 47,450.00 | 40,900.00 | 43,300.00 | 37,186.03 | 213,791 |
| 2024-05-09 | 41,300.00 | 41,400.00 | 40,150.00 | 41,100.00 | 35,296.67 | 28,814 |
| 2024-05-08 | 39,800.00 | 41,850.00 | 39,650.00 | 41,450.00 | 35,597.25 | 28,353 |
| 2024-05-07 | 39,500.00 | 40,600.00 | 39,500.00 | 39,650.00 | 34,051.41 | 14,375 |
| 2024-05-03 | 39,900.00 | 40,150.00 | 38,450.00 | 39,600.00 | 34,008.47 | 37,802 |
| 2024-05-02 | 40,350.00 | 41,100.00 | 39,500.00 | 39,700.00 | 34,094.35 | 26,358 |
| 2024-04-30 | 41,700.00 | 42,300.00 | 40,300.00 | 40,300.00 | 34,609.63 | 29,340 |
| 2024-04-29 | 42,250.00 | 42,400.00 | 41,000.00 | 41,900.00 | 35,983.71 | 23,992 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 6,157.0000 KRW |
| 2025-04-01 | 3,879.0000 KRW |
| 2022-12-28 | 797.0000 KRW |
| 2021-12-29 | 797.0000 KRW |
| 2020-12-29 | 965.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.