Korea District Heating Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29,000.00	33,800.00	29,000.00	32,850.00	28,211.57	135,709
2024-01-26	27,500.00	29,500.00	27,500.00	29,000.00	24,905.19	31,371
2024-01-25	27,500.00	27,500.00	27,100.00	27,350.00	23,488.17	4,621
2024-01-24	27,450.00	27,450.00	27,150.00	27,250.00	23,402.29	5,454
2024-01-23	27,500.00	27,500.00	27,050.00	27,100.00	23,273.47	2,929
2024-01-22	27,450.00	27,550.00	27,000.00	27,200.00	23,359.35	5,600
2024-01-19	27,400.00	27,400.00	26,500.00	27,100.00	23,273.47	4,992
2024-01-18	27,200.00	27,200.00	26,700.00	27,000.00	23,187.59	1,988
2024-01-17	27,500.00	27,500.00	26,850.00	26,850.00	23,058.77	7,553
2024-01-16	27,200.00	27,400.00	27,000.00	27,350.00	23,488.17	6,820
2024-01-15	26,850.00	27,500.00	26,800.00	27,250.00	23,402.29	9,572
2024-01-12	27,400.00	27,650.00	26,550.00	26,850.00	23,058.77	17,327
2024-01-11	27,150.00	28,000.00	27,150.00	27,350.00	23,488.17	13,904
2024-01-10	26,500.00	27,700.00	26,500.00	27,250.00	23,402.29	27,720
2024-01-09	25,750.00	26,600.00	25,700.00	26,400.00	22,672.31	13,029
2024-01-08	25,750.00	25,850.00	25,350.00	25,650.00	22,028.21	7,842
2024-01-05	25,200.00	25,500.00	25,050.00	25,400.00	21,813.51	2,772
2024-01-04	25,550.00	26,050.00	25,250.00	25,250.00	21,684.69	6,643
2024-01-03	24,900.00	25,800.00	24,850.00	25,550.00	21,942.33	13,939
2024-01-02	24,450.00	25,000.00	24,450.00	24,850.00	21,341.17	7,520
2023-12-28	24,450.00	24,650.00	24,200.00	24,450.00	20,997.65	4,096
2023-12-27	24,550.00	24,950.00	24,300.00	24,500.00	21,040.59	2,879
2023-12-26	24,700.00	24,950.00	24,500.00	24,650.00	21,169.41	2,333
2023-12-22	24,600.00	25,000.00	24,500.00	24,700.00	21,212.35	1,092
2023-12-21	25,300.00	25,550.00	24,600.00	24,650.00	21,169.41	8,662
2023-12-20	25,100.00	25,500.00	25,050.00	25,400.00	21,813.51	2,444
2023-12-19	26,000.00	26,000.00	25,050.00	25,100.00	21,555.87	5,748
2023-12-18	26,300.00	26,300.00	25,500.00	25,750.00	22,114.09	4,592
2023-12-15	26,550.00	26,700.00	26,000.00	26,300.00	22,586.43	4,230
2023-12-14	26,550.00	26,850.00	26,500.00	26,550.00	22,801.13	5,385
2023-12-13	26,350.00	26,650.00	26,050.00	26,600.00	22,844.07	8,047
2023-12-12	26,000.00	26,200.00	25,450.00	26,100.00	22,414.67	5,498
2023-12-11	25,300.00	25,850.00	25,150.00	25,800.00	22,157.03	10,616
2023-12-08	25,100.00	25,300.00	24,800.00	25,300.00	21,727.63	9,281
2023-12-07	24,200.00	25,050.00	24,200.00	24,900.00	21,384.11	12,883
2023-12-06	24,450.00	24,450.00	23,950.00	24,150.00	20,740.01	3,598
2023-12-05	24,300.00	24,300.00	24,000.00	24,150.00	20,740.01	3,160
2023-12-04	24,500.00	24,750.00	23,850.00	24,050.00	20,654.13	6,674
2023-12-01	24,150.00	25,000.00	23,900.00	24,500.00	21,040.59	19,030
2023-11-30	24,050.00	24,150.00	23,850.00	24,100.00	20,697.07	3,567
2023-11-29	23,950.00	24,050.00	23,700.00	23,900.00	20,525.31	1,071
2023-11-28	23,800.00	24,100.00	23,700.00	24,000.00	20,611.19	3,849
2023-11-27	24,000.00	24,050.00	23,700.00	23,800.00	20,439.43	4,439
2023-11-24	23,850.00	24,100.00	23,850.00	23,900.00	20,525.31	5,154
2023-11-23	23,500.00	23,900.00	23,350.00	23,800.00	20,439.43	7,180
2023-11-22	23,500.00	23,500.00	23,300.00	23,450.00	20,138.85	2,526
2023-11-21	23,550.00	23,550.00	23,300.00	23,400.00	20,095.91	4,400
2023-11-20	23,350.00	23,600.00	23,350.00	23,350.00	20,052.97	2,817
2023-11-17	23,400.00	23,400.00	23,200.00	23,350.00	20,052.97	1,488
2023-11-16	23,550.00	23,550.00	23,300.00	23,300.00	20,010.03	2,796
2023-11-15	23,350.00	23,500.00	23,100.00	23,450.00	20,138.85	3,497
2023-11-14	23,150.00	23,200.00	23,000.00	23,150.00	19,881.21	5,233
2023-11-13	23,300.00	23,450.00	23,050.00	23,150.00	19,881.21	6,277
2023-11-10	23,450.00	23,450.00	23,100.00	23,300.00	20,010.03	1,175
2023-11-09	23,550.00	23,600.00	23,250.00	23,350.00	20,052.97	3,204
2023-11-08	23,450.00	23,550.00	23,300.00	23,500.00	20,181.79	4,837
2023-11-07	23,500.00	23,500.00	23,300.00	23,400.00	20,095.91	2,805
2023-11-06	23,450.00	23,550.00	23,300.00	23,550.00	20,224.73	9,366
2023-11-03	23,400.00	23,500.00	23,250.00	23,450.00	20,138.85	3,010
2023-11-02	23,300.00	23,450.00	23,150.00	23,400.00	20,095.91	5,211

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.