Korea District Heating Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 26,750.00 | 26,800.00 | 26,200.00 | 26,200.00 | 21,870.22 | 3,698 |
| 2022-11-09 | 26,300.00 | 26,800.00 | 26,200.00 | 26,600.00 | 22,204.12 | 18,159 |
| 2022-11-08 | 26,050.00 | 26,300.00 | 26,050.00 | 26,200.00 | 21,870.22 | 2,599 |
| 2022-11-07 | 26,300.00 | 26,800.00 | 24,700.00 | 26,000.00 | 21,703.27 | 10,517 |
| 2022-11-04 | 26,250.00 | 26,300.00 | 26,000.00 | 26,050.00 | 21,745.01 | 914 |
| 2022-11-03 | 26,050.00 | 26,100.00 | 25,900.00 | 26,050.00 | 21,745.01 | 964 |
| 2022-11-02 | 26,200.00 | 26,300.00 | 25,900.00 | 26,150.00 | 21,828.48 | 2,600 |
| 2022-11-01 | 25,950.00 | 26,300.00 | 25,900.00 | 26,200.00 | 21,870.22 | 6,910 |
| 2022-10-31 | 26,050.00 | 26,250.00 | 25,900.00 | 26,150.00 | 21,828.48 | 987 |
| 2022-10-28 | 26,300.00 | 26,300.00 | 25,850.00 | 26,000.00 | 21,703.27 | 2,437 |
| 2022-10-27 | 26,300.00 | 26,400.00 | 26,250.00 | 26,300.00 | 21,953.69 | 9,538 |
| 2022-10-26 | 26,200.00 | 26,850.00 | 26,050.00 | 26,300.00 | 21,953.69 | 1,861 |
| 2022-10-25 | 26,600.00 | 26,600.00 | 26,050.00 | 26,300.00 | 21,953.69 | 2,712 |
| 2022-10-24 | 26,500.00 | 27,050.00 | 26,500.00 | 26,600.00 | 22,204.12 | 6,036 |
| 2022-10-21 | 26,600.00 | 27,000.00 | 26,250.00 | 26,450.00 | 22,078.91 | 2,966 |
| 2022-10-20 | 27,500.00 | 27,700.00 | 26,650.00 | 26,800.00 | 22,371.06 | 1,618 |
| 2022-10-19 | 27,450.00 | 27,450.00 | 27,000.00 | 27,100.00 | 22,621.49 | 4,503 |
| 2022-10-18 | 27,050.00 | 27,350.00 | 26,800.00 | 27,000.00 | 22,538.01 | 2,613 |
| 2022-10-17 | 27,650.00 | 27,650.00 | 26,600.00 | 26,800.00 | 22,371.06 | 7,357 |
| 2022-10-14 | 29,000.00 | 29,000.00 | 27,300.00 | 27,650.00 | 23,080.59 | 4,802 |
| 2022-10-13 | 29,600.00 | 30,000.00 | 28,100.00 | 28,200.00 | 23,539.70 | 5,550 |
| 2022-10-12 | 29,400.00 | 30,150.00 | 29,350.00 | 29,350.00 | 24,499.65 | 4,347 |
| 2022-10-11 | 29,550.00 | 30,350.00 | 29,200.00 | 29,400.00 | 24,541.39 | 4,700 |
| 2022-10-07 | 29,550.00 | 30,850.00 | 29,550.00 | 29,650.00 | 24,750.08 | 5,158 |
| 2022-10-06 | 29,700.00 | 29,700.00 | 29,200.00 | 29,650.00 | 24,750.08 | 2,475 |
| 2022-10-05 | 29,600.00 | 29,900.00 | 29,550.00 | 29,700.00 | 24,791.81 | 836 |
| 2022-10-04 | 29,300.00 | 29,900.00 | 29,300.00 | 29,750.00 | 24,833.55 | 787 |
| 2022-09-30 | 30,050.00 | 30,300.00 | 29,000.00 | 29,300.00 | 24,457.92 | 4,450 |
| 2022-09-29 | 29,500.00 | 29,950.00 | 28,850.00 | 29,700.00 | 24,791.81 | 3,003 |
| 2022-09-28 | 29,300.00 | 29,700.00 | 28,800.00 | 28,800.00 | 24,040.55 | 3,061 |
| 2022-09-27 | 29,400.00 | 29,600.00 | 29,150.00 | 29,300.00 | 24,457.92 | 2,749 |
| 2022-09-26 | 30,200.00 | 30,250.00 | 29,000.00 | 29,400.00 | 24,541.39 | 2,546 |
| 2022-09-23 | 30,200.00 | 30,950.00 | 30,150.00 | 30,150.00 | 25,167.45 | 2,135 |
| 2022-09-22 | 30,150.00 | 30,300.00 | 29,900.00 | 30,200.00 | 25,209.18 | 1,582 |
| 2022-09-21 | 29,900.00 | 30,400.00 | 29,900.00 | 30,200.00 | 25,209.18 | 996 |
| 2022-09-20 | 29,850.00 | 30,050.00 | 29,850.00 | 29,950.00 | 25,000.50 | 2,089 |
| 2022-09-19 | 29,950.00 | 29,950.00 | 29,800.00 | 29,850.00 | 24,917.03 | 1,342 |
| 2022-09-16 | 30,050.00 | 30,500.00 | 29,850.00 | 29,950.00 | 25,000.50 | 2,858 |
| 2022-09-15 | 30,300.00 | 30,500.00 | 30,100.00 | 30,150.00 | 25,167.45 | 884 |
| 2022-09-14 | 30,850.00 | 30,850.00 | 30,050.00 | 30,300.00 | 25,292.66 | 2,071 |
| 2022-09-13 | 30,450.00 | 30,700.00 | 30,450.00 | 30,650.00 | 25,584.82 | 1,478 |
| 2022-09-08 | 30,400.00 | 30,500.00 | 30,350.00 | 30,500.00 | 25,459.61 | 1,157 |
| 2022-09-07 | 31,450.00 | 31,750.00 | 30,100.00 | 30,400.00 | 25,376.13 | 9,333 |
| 2022-09-06 | 31,500.00 | 33,000.00 | 31,350.00 | 31,450.00 | 26,252.61 | 503 |
| 2022-09-05 | 31,500.00 | 31,550.00 | 31,100.00 | 31,500.00 | 26,294.35 | 1,767 |
| 2022-09-02 | 31,500.00 | 32,400.00 | 31,400.00 | 31,550.00 | 26,336.09 | 1,583 |
| 2022-09-01 | 31,850.00 | 31,850.00 | 31,400.00 | 31,500.00 | 26,294.35 | 1,131 |
| 2022-08-31 | 31,350.00 | 32,000.00 | 31,350.00 | 31,700.00 | 26,461.30 | 477 |
| 2022-08-30 | 31,000.00 | 31,600.00 | 31,000.00 | 31,550.00 | 26,336.09 | 898 |
| 2022-08-29 | 32,350.00 | 32,350.00 | 31,400.00 | 31,650.00 | 26,419.56 | 1,300 |
| 2022-08-26 | 32,450.00 | 33,150.00 | 32,050.00 | 32,500.00 | 27,129.09 | 907 |
| 2022-08-25 | 32,600.00 | 33,000.00 | 32,150.00 | 32,400.00 | 27,045.62 | 525 |
| 2022-08-24 | 31,750.00 | 32,500.00 | 31,750.00 | 32,500.00 | 27,129.09 | 605 |
| 2022-08-23 | 32,450.00 | 32,450.00 | 31,500.00 | 31,750.00 | 26,503.03 | 2,256 |
| 2022-08-22 | 32,550.00 | 32,750.00 | 32,250.00 | 32,450.00 | 27,087.35 | 529 |
| 2022-08-19 | 32,800.00 | 32,850.00 | 32,150.00 | 32,550.00 | 27,170.83 | 1,098 |
| 2022-08-18 | 32,650.00 | 33,300.00 | 32,150.00 | 32,800.00 | 27,379.51 | 1,687 |
| 2022-08-17 | 33,500.00 | 33,500.00 | 32,600.00 | 32,600.00 | 27,212.56 | 3,356 |
| 2022-08-16 | 33,850.00 | 33,850.00 | 33,100.00 | 33,200.00 | 27,713.41 | 1,745 |
| 2022-08-12 | 33,400.00 | 34,000.00 | 33,400.00 | 33,550.00 | 28,005.57 | 2,812 |
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.