Korea District Heating Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	25,550.00	25,550.00	24,750.00	25,100.00	21,555.87	13,206
2023-08-01	25,500.00	25,500.00	24,850.00	25,400.00	21,813.51	8,619
2023-07-31	24,950.00	25,300.00	24,950.00	25,300.00	21,727.63	4,191
2023-07-28	25,250.00	25,250.00	24,600.00	24,950.00	21,427.05	3,516
2023-07-27	24,900.00	25,000.00	24,650.00	24,900.00	21,384.11	3,828
2023-07-26	25,100.00	25,100.00	23,900.00	24,900.00	21,384.11	11,151
2023-07-25	25,000.00	25,300.00	24,500.00	25,100.00	21,555.87	12,875
2023-07-24	27,100.00	27,100.00	24,000.00	24,650.00	21,169.41	50,802
2023-07-21	27,100.00	27,100.00	26,650.00	27,050.00	23,230.53	3,006
2023-07-20	26,950.00	26,950.00	26,450.00	26,850.00	23,058.77	1,974
2023-07-19	27,000.00	27,000.00	26,600.00	26,750.00	22,972.89	2,812
2023-07-18	27,000.00	27,050.00	26,750.00	27,000.00	23,187.59	2,540
2023-07-17	27,000.00	27,000.00	26,600.00	26,950.00	23,144.65	5,325
2023-07-14	27,000.00	27,100.00	26,750.00	26,900.00	23,101.71	5,966
2023-07-13	26,750.00	27,050.00	26,750.00	26,950.00	23,144.65	4,828
2023-07-12	26,800.00	27,000.00	26,750.00	26,950.00	23,144.65	2,544
2023-07-11	27,000.00	27,100.00	26,700.00	26,750.00	22,972.89	1,925
2023-07-10	27,300.00	27,300.00	26,700.00	27,000.00	23,187.59	2,200
2023-07-07	26,900.00	27,050.00	26,650.00	27,050.00	23,230.53	2,587
2023-07-06	27,000.00	27,200.00	26,700.00	27,100.00	23,273.47	4,548
2023-07-05	27,000.00	27,100.00	26,750.00	27,000.00	23,187.59	2,139
2023-07-04	26,800.00	27,150.00	26,750.00	27,000.00	23,187.59	1,558
2023-07-03	26,850.00	27,050.00	26,650.00	27,050.00	23,230.53	6,967
2023-06-30	26,400.00	26,450.00	26,050.00	26,300.00	22,586.43	4,158
2023-06-29	26,450.00	26,650.00	26,200.00	26,250.00	22,543.49	3,686
2023-06-28	26,750.00	26,800.00	26,200.00	26,450.00	22,715.25	2,399
2023-06-27	26,600.00	26,800.00	26,400.00	26,700.00	22,929.95	1,318
2023-06-26	26,250.00	26,650.00	26,050.00	26,600.00	22,844.07	1,593
2023-06-23	26,800.00	26,800.00	26,250.00	26,250.00	22,543.49	2,131
2023-06-22	27,000.00	27,000.00	26,250.00	26,800.00	23,015.83	1,057
2023-06-21	27,400.00	27,400.00	26,600.00	26,650.00	22,887.01	1,338
2023-06-20	27,350.00	27,350.00	26,750.00	27,000.00	23,187.59	1,077
2023-06-19	27,000.00	27,400.00	26,850.00	27,100.00	23,273.47	1,503
2023-06-16	26,850.00	27,200.00	26,800.00	27,000.00	23,187.59	2,141
2023-06-15	27,400.00	27,400.00	27,000.00	27,100.00	23,273.47	2,378
2023-06-14	27,550.00	27,700.00	27,050.00	27,450.00	23,574.05	3,331
2023-06-13	27,450.00	27,700.00	27,300.00	27,650.00	23,745.81	4,192
2023-06-12	27,450.00	27,550.00	27,200.00	27,400.00	23,531.11	3,197
2023-06-09	27,250.00	27,500.00	27,200.00	27,500.00	23,616.99	2,925
2023-06-08	26,900.00	27,350.00	26,800.00	27,250.00	23,402.29	3,746
2023-06-07	27,000.00	27,350.00	26,850.00	26,900.00	23,101.71	1,004
2023-06-05	26,900.00	27,050.00	26,750.00	27,050.00	23,230.53	2,199
2023-06-02	26,550.00	26,900.00	26,350.00	26,900.00	23,101.71	3,526
2023-06-01	26,050.00	26,900.00	26,050.00	26,650.00	22,887.01	19,224
2023-05-31	26,100.00	27,700.00	26,100.00	26,300.00	22,586.43	4,992
2023-05-30	26,100.00	26,450.00	25,800.00	26,300.00	22,586.43	3,255
2023-05-26	26,350.00	26,700.00	26,100.00	26,100.00	22,414.67	795
2023-05-25	26,200.00	26,750.00	26,050.00	26,350.00	22,629.37	2,489
2023-05-24	26,200.00	26,250.00	26,000.00	26,150.00	22,457.61	1,334
2023-05-23	26,050.00	26,250.00	26,050.00	26,200.00	22,500.55	1,164
2023-05-22	26,050.00	26,200.00	25,850.00	26,200.00	22,500.55	2,205
2023-05-19	26,200.00	26,250.00	25,850.00	26,050.00	22,371.73	1,403
2023-05-18	26,100.00	26,100.00	25,700.00	25,950.00	22,285.85	2,039
2023-05-17	26,700.00	26,900.00	25,500.00	25,850.00	22,199.97	14,962
2023-05-16	26,800.00	26,900.00	26,550.00	26,700.00	22,929.95	2,093
2023-05-15	27,200.00	27,550.00	26,000.00	26,700.00	22,929.95	8,746
2023-05-12	28,150.00	28,200.00	26,600.00	27,250.00	23,402.29	17,356
2023-05-11	28,000.00	28,150.00	27,750.00	28,150.00	24,175.21	1,666
2023-05-10	28,050.00	28,100.00	27,900.00	27,950.00	24,003.45	374
2023-05-09	27,850.00	28,050.00	27,550.00	28,050.00	24,089.33	2,143

← NewerPage 14 of 21 · 1,228 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.