Korea District Heating Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	31,400.00	31,500.00	31,000.00	31,300.00	26,880.43	4,636
2023-02-06	31,050.00	31,600.00	30,650.00	31,350.00	26,923.37	3,440
2023-02-03	30,950.00	31,400.00	30,800.00	31,050.00	26,665.73	2,805
2023-02-02	31,550.00	31,550.00	30,500.00	31,250.00	26,837.49	2,548
2023-02-01	31,200.00	31,900.00	31,050.00	31,250.00	26,837.49	3,384
2023-01-31	31,950.00	32,000.00	30,000.00	31,550.00	27,095.13	4,569
2023-01-30	31,150.00	32,100.00	30,550.00	32,100.00	27,567.47	7,579
2023-01-27	31,550.00	31,650.00	30,900.00	31,150.00	26,751.61	5,794
2023-01-26	31,200.00	31,650.00	30,800.00	31,550.00	27,095.13	4,331
2023-01-25	30,250.00	31,050.00	30,250.00	30,700.00	26,365.15	5,581
2023-01-20	29,700.00	30,400.00	29,500.00	30,150.00	25,892.81	5,507
2023-01-19	29,300.00	29,950.00	29,300.00	29,700.00	25,506.35	1,238
2023-01-18	29,600.00	29,600.00	29,400.00	29,600.00	25,420.47	1,205
2023-01-17	28,500.00	29,900.00	28,400.00	29,600.00	25,420.47	7,302
2023-01-16	28,500.00	28,650.00	28,400.00	28,500.00	24,475.79	1,739
2023-01-13	28,800.00	28,800.00	28,100.00	28,450.00	24,432.85	1,061
2023-01-12	29,100.00	29,350.00	28,550.00	28,850.00	24,776.37	943
2023-01-11	29,250.00	30,000.00	28,800.00	29,200.00	25,076.95	2,942
2023-01-10	29,550.00	29,700.00	28,650.00	29,500.00	25,334.59	5,540
2023-01-09	26,750.00	29,800.00	26,750.00	29,100.00	24,991.07	28,556
2023-01-06	26,850.00	27,000.00	26,700.00	26,800.00	23,015.83	2,305
2023-01-05	27,050.00	27,350.00	25,500.00	26,800.00	23,015.83	2,617
2023-01-04	26,900.00	29,000.00	26,850.00	27,050.00	23,230.53	4,014
2023-01-03	27,650.00	27,750.00	26,700.00	27,400.00	23,531.11	1,970
2023-01-02	28,500.00	28,500.00	27,200.00	27,650.00	23,745.81	2,384
2022-12-29	28,550.00	28,950.00	27,950.00	28,500.00	24,475.79	2,342
2022-12-28	28,450.00	28,700.00	28,250.00	28,600.00	24,561.67	1,633
2022-12-27	28,550.00	28,550.00	28,100.00	28,450.00	23,748.39	3,212
2022-12-26	28,600.00	28,600.00	28,300.00	28,550.00	23,831.86	1,588
2022-12-23	28,700.00	28,700.00	28,450.00	28,600.00	23,873.60	1,724
2022-12-22	28,100.00	28,950.00	28,050.00	28,750.00	23,998.81	4,796
2022-12-21	27,900.00	28,150.00	27,450.00	28,100.00	23,456.23	2,914
2022-12-20	28,800.00	28,800.00	27,550.00	27,550.00	22,997.12	1,834
2022-12-19	28,500.00	28,850.00	28,350.00	28,350.00	23,664.91	1,138
2022-12-16	28,150.00	28,800.00	28,150.00	28,550.00	23,831.86	3,087
2022-12-15	28,350.00	28,400.00	28,200.00	28,350.00	23,664.91	805
2022-12-14	28,650.00	29,150.00	28,300.00	28,350.00	23,664.91	5,656
2022-12-13	29,000.00	29,100.00	28,800.00	29,050.00	24,249.23	4,326
2022-12-12	28,600.00	28,900.00	28,350.00	28,900.00	24,124.02	3,849
2022-12-09	27,900.00	28,650.00	27,800.00	28,250.00	23,581.44	5,666
2022-12-08	27,600.00	27,900.00	27,300.00	27,800.00	23,205.81	3,337
2022-12-07	27,350.00	27,850.00	27,350.00	27,700.00	23,122.33	5,399
2022-12-06	27,950.00	27,950.00	27,300.00	27,350.00	22,830.17	1,183
2022-12-05	27,900.00	27,900.00	27,550.00	27,550.00	22,997.12	2,075
2022-12-02	27,500.00	28,500.00	27,500.00	27,650.00	23,080.59	1,624
2022-12-01	28,100.00	28,100.00	27,800.00	27,850.00	23,247.54	5,555
2022-11-30	27,650.00	28,550.00	27,200.00	28,000.00	23,372.75	5,732
2022-11-29	27,500.00	27,700.00	27,400.00	27,600.00	23,038.86	1,188
2022-11-28	27,600.00	27,700.00	27,300.00	27,500.00	22,955.38	1,062
2022-11-25	27,500.00	27,700.00	27,500.00	27,600.00	23,038.86	904
2022-11-24	27,150.00	27,700.00	27,150.00	27,500.00	22,955.38	2,265
2022-11-23	26,900.00	27,150.00	26,500.00	27,150.00	22,663.22	1,295
2022-11-22	26,800.00	27,000.00	26,800.00	26,850.00	22,412.80	1,118
2022-11-21	25,500.00	29,700.00	25,450.00	26,800.00	22,371.06	7,511
2022-11-18	27,200.00	27,600.00	27,200.00	27,500.00	22,955.38	3,996
2022-11-17	27,600.00	27,600.00	27,100.00	27,200.00	22,704.96	1,473
2022-11-16	27,450.00	27,550.00	27,200.00	27,450.00	22,913.65	3,206
2022-11-15	27,350.00	27,550.00	27,150.00	27,450.00	22,913.65	3,599
2022-11-14	27,000.00	27,500.00	27,000.00	27,300.00	22,788.44	4,216
2022-11-11	27,000.00	27,150.00	26,400.00	27,000.00	22,538.01	4,891

← NewerPage 16 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.