Korea District Heating Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27,350.00	27,600.00	27,300.00	27,550.00	23,659.93	898
2023-05-03	27,900.00	27,900.00	27,300.00	27,350.00	23,488.17	2,103
2023-05-02	27,800.00	27,850.00	27,450.00	27,650.00	23,745.81	984
2023-04-28	27,800.00	28,000.00	27,450.00	27,800.00	23,874.63	1,692
2023-04-27	27,550.00	28,700.00	27,300.00	27,800.00	23,874.63	1,662
2023-04-26	27,500.00	27,650.00	27,350.00	27,600.00	23,702.87	296
2023-04-25	27,800.00	27,850.00	27,350.00	27,500.00	23,616.99	2,627
2023-04-24	28,100.00	30,200.00	27,400.00	27,800.00	23,874.63	3,097
2023-04-21	28,250.00	29,000.00	27,650.00	28,100.00	24,132.27	2,438
2023-04-20	27,950.00	28,450.00	27,800.00	28,250.00	24,261.09	3,115
2023-04-19	27,700.00	28,350.00	27,500.00	27,950.00	24,003.45	4,563
2023-04-18	27,800.00	27,950.00	27,300.00	27,700.00	23,788.75	1,381
2023-04-17	28,250.00	28,350.00	27,450.00	27,800.00	23,874.63	2,239
2023-04-14	28,000.00	28,600.00	27,850.00	28,000.00	24,046.39	3,179
2023-04-13	27,500.00	28,250.00	27,400.00	28,100.00	24,132.27	4,997
2023-04-12	27,500.00	27,850.00	27,300.00	27,500.00	23,616.99	3,150
2023-04-11	27,100.00	27,600.00	27,100.00	27,500.00	23,616.99	2,876
2023-04-10	27,350.00	27,450.00	27,200.00	27,300.00	23,445.23	2,255
2023-04-07	27,000.00	27,450.00	26,900.00	27,250.00	23,402.29	2,732
2023-04-06	27,000.00	27,050.00	26,700.00	27,000.00	23,187.59	2,375
2023-04-05	26,950.00	27,050.00	26,850.00	26,950.00	23,144.65	1,284
2023-04-04	27,150.00	27,150.00	26,650.00	26,900.00	23,101.71	2,023
2023-04-03	27,200.00	27,200.00	26,750.00	27,000.00	23,187.59	1,614
2023-03-31	26,800.00	27,500.00	26,700.00	26,900.00	23,101.71	2,788
2023-03-30	26,800.00	27,500.00	26,700.00	26,900.00	23,101.71	2,097
2023-03-29	26,750.00	26,850.00	26,650.00	26,800.00	23,015.83	4,140
2023-03-28	27,400.00	27,400.00	26,200.00	26,650.00	22,887.01	6,146
2023-03-27	26,800.00	27,500.00	26,600.00	27,300.00	23,445.23	3,244
2023-03-24	26,850.00	26,950.00	26,700.00	26,800.00	23,015.83	1,461
2023-03-23	27,000.00	27,050.00	26,800.00	26,800.00	23,015.83	2,105
2023-03-22	27,100.00	27,150.00	26,850.00	27,050.00	23,230.53	1,617
2023-03-21	27,250.00	27,350.00	26,900.00	27,100.00	23,273.47	1,263
2023-03-20	27,100.00	27,400.00	26,900.00	27,150.00	23,316.41	2,255
2023-03-17	27,400.00	27,400.00	27,050.00	27,100.00	23,273.47	2,165
2023-03-16	28,450.00	28,450.00	26,900.00	27,300.00	23,445.23	2,478
2023-03-15	27,600.00	27,750.00	27,250.00	27,250.00	23,402.29	1,793
2023-03-14	27,900.00	27,900.00	27,350.00	27,600.00	23,702.87	1,933
2023-03-13	28,250.00	28,450.00	27,700.00	27,800.00	23,874.63	4,098
2023-03-10	28,000.00	28,500.00	27,800.00	28,500.00	24,475.79	905
2023-03-09	28,150.00	28,300.00	27,900.00	28,100.00	24,132.27	1,842
2023-03-08	28,400.00	28,450.00	28,000.00	28,350.00	24,346.97	1,551
2023-03-07	28,000.00	28,800.00	27,700.00	28,550.00	24,518.73	2,082
2023-03-06	28,250.00	28,500.00	27,950.00	28,000.00	24,046.39	1,697
2023-03-03	28,350.00	28,350.00	27,700.00	28,250.00	24,261.09	2,369
2023-03-02	27,900.00	28,150.00	27,900.00	28,100.00	24,132.27	1,473
2023-02-28	28,700.00	28,700.00	28,000.00	28,150.00	24,175.21	2,511
2023-02-27	29,350.00	29,400.00	28,050.00	28,500.00	24,475.79	3,147
2023-02-24	29,050.00	29,100.00	28,850.00	28,850.00	24,776.37	883
2023-02-23	29,500.00	29,500.00	29,050.00	29,050.00	24,948.13	1,712
2023-02-22	29,550.00	29,550.00	28,600.00	29,500.00	25,334.59	2,824
2023-02-21	29,700.00	29,800.00	29,500.00	29,550.00	25,377.53	1,467
2023-02-20	29,750.00	29,750.00	29,200.00	29,400.00	25,248.71	635
2023-02-17	29,900.00	29,900.00	29,050.00	29,450.00	25,291.65	1,079
2023-02-16	29,100.00	29,950.00	29,000.00	29,750.00	25,549.29	4,932
2023-02-15	29,850.00	29,950.00	28,800.00	29,100.00	24,991.07	4,233
2023-02-14	29,900.00	30,200.00	29,200.00	29,850.00	25,635.17	3,023
2023-02-13	30,450.00	30,450.00	29,650.00	29,900.00	25,678.11	3,235
2023-02-10	30,450.00	30,500.00	30,000.00	30,450.00	26,150.45	4,924
2023-02-09	31,350.00	31,350.00	30,400.00	30,500.00	26,193.39	2,187
2023-02-08	31,300.00	31,500.00	30,600.00	31,100.00	26,708.67	3,784

← NewerPage 15 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.