Korea District Heating Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23,150.00	23,300.00	23,050.00	23,250.00	19,967.09	2,879
2023-10-31	23,950.00	23,950.00	23,050.00	23,150.00	19,881.21	8,564
2023-10-30	23,700.00	23,800.00	23,500.00	23,650.00	20,310.61	1,425
2023-10-27	23,500.00	24,300.00	23,350.00	23,700.00	20,353.55	8,969
2023-10-26	23,600.00	23,750.00	23,500.00	23,650.00	20,310.61	2,472
2023-10-25	23,850.00	23,850.00	23,550.00	23,850.00	20,482.37	1,255
2023-10-24	23,700.00	23,950.00	23,350.00	23,700.00	20,353.55	3,494
2023-10-23	23,900.00	24,150.00	23,700.00	23,800.00	20,439.43	1,100
2023-10-20	23,850.00	24,000.00	23,750.00	24,000.00	20,611.19	1,370
2023-10-19	24,350.00	24,350.00	23,900.00	24,000.00	20,611.19	4,242
2023-10-18	24,400.00	24,400.00	24,100.00	24,300.00	20,868.83	1,523
2023-10-17	24,300.00	24,350.00	24,150.00	24,200.00	20,782.95	1,296
2023-10-16	24,450.00	24,450.00	24,150.00	24,300.00	20,868.83	1,581
2023-10-13	24,550.00	24,550.00	24,200.00	24,250.00	20,825.89	901
2023-10-12	24,300.00	24,550.00	24,150.00	24,500.00	21,040.59	1,868
2023-10-11	24,500.00	24,500.00	24,050.00	24,100.00	20,697.07	5,733
2023-10-10	24,350.00	24,500.00	23,900.00	24,150.00	20,740.01	3,958
2023-10-06	24,050.00	24,400.00	24,050.00	24,350.00	20,911.77	1,824
2023-10-05	24,000.00	24,350.00	24,000.00	24,200.00	20,782.95	1,524
2023-10-04	24,750.00	24,750.00	24,200.00	24,200.00	20,782.95	7,565
2023-09-27	24,600.00	24,650.00	24,400.00	24,650.00	21,169.41	2,462
2023-09-26	25,100.00	25,100.00	24,350.00	24,550.00	21,083.53	3,690
2023-09-25	25,050.00	25,050.00	24,550.00	24,900.00	21,384.11	2,925
2023-09-22	25,100.00	25,100.00	24,800.00	25,000.00	21,469.99	678
2023-09-21	25,250.00	25,250.00	24,800.00	25,000.00	21,469.99	723
2023-09-20	24,750.00	25,100.00	24,750.00	25,100.00	21,555.87	1,242
2023-09-19	25,350.00	25,350.00	24,800.00	24,950.00	21,427.05	1,178
2023-09-18	25,800.00	25,800.00	24,300.00	25,100.00	21,555.87	1,645
2023-09-15	25,150.00	25,200.00	24,900.00	25,150.00	21,598.81	1,074
2023-09-14	25,000.00	25,150.00	24,950.00	25,150.00	21,598.81	795
2023-09-13	24,950.00	25,050.00	24,850.00	25,050.00	21,512.93	1,025
2023-09-12	25,150.00	25,150.00	24,800.00	25,000.00	21,469.99	1,565
2023-09-11	25,500.00	25,500.00	24,950.00	25,150.00	21,598.81	1,651
2023-09-08	24,450.00	25,500.00	24,450.00	25,500.00	21,899.39	7,900
2023-09-07	24,700.00	24,950.00	24,300.00	24,600.00	21,126.47	4,467
2023-09-06	24,850.00	25,000.00	24,650.00	24,950.00	21,427.05	2,199
2023-09-05	24,900.00	25,400.00	24,900.00	24,900.00	21,384.11	5,662
2023-09-04	25,550.00	25,550.00	24,950.00	25,050.00	21,512.93	4,283
2023-09-01	25,550.00	25,550.00	25,300.00	25,550.00	21,942.33	2,174
2023-08-31	25,750.00	25,750.00	25,400.00	25,550.00	21,942.33	705
2023-08-30	25,600.00	25,750.00	25,450.00	25,500.00	21,899.39	1,208
2023-08-29	25,750.00	25,750.00	25,400.00	25,600.00	21,985.27	883
2023-08-28	25,550.00	26,050.00	25,550.00	25,850.00	22,199.97	2,152
2023-08-25	25,350.00	26,000.00	25,350.00	26,000.00	22,328.79	877
2023-08-24	25,700.00	26,000.00	25,600.00	26,000.00	22,328.79	3,572
2023-08-23	25,800.00	25,800.00	25,500.00	25,700.00	22,071.15	1,864
2023-08-22	25,800.00	25,800.00	25,350.00	25,600.00	21,985.27	1,033
2023-08-21	25,800.00	25,800.00	25,350.00	25,550.00	21,942.33	1,990
2023-08-18	25,050.00	25,700.00	25,050.00	25,500.00	21,899.39	3,726
2023-08-17	25,750.00	25,850.00	25,400.00	25,750.00	22,114.09	2,054
2023-08-16	25,050.00	26,050.00	25,050.00	25,850.00	22,199.97	7,545
2023-08-14	25,450.00	25,650.00	25,300.00	25,300.00	21,727.63	1,947
2023-08-11	25,800.00	26,550.00	25,200.00	25,300.00	21,727.63	16,976
2023-08-10	25,750.00	25,900.00	25,500.00	25,850.00	22,199.97	6,402
2023-08-09	25,650.00	25,850.00	25,600.00	25,750.00	22,114.09	3,584
2023-08-08	25,550.00	25,850.00	25,100.00	25,700.00	22,071.15	5,328
2023-08-07	25,300.00	25,550.00	25,200.00	25,550.00	21,942.33	5,078
2023-08-04	25,200.00	25,250.00	24,950.00	25,250.00	21,684.69	2,109
2023-08-03	25,100.00	25,100.00	24,700.00	25,050.00	21,512.93	2,252
2023-08-02	25,550.00	25,550.00	24,750.00	25,100.00	21,555.87	13,206

← NewerPage 13 of 21 · 1,227 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.