Korea District Heating Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	33,400.00	34,000.00	33,400.00	33,550.00	28,005.57	2,812
2022-08-11	33,500.00	33,750.00	32,800.00	33,550.00	28,005.57	3,785
2022-08-10	32,600.00	33,200.00	32,600.00	33,200.00	27,713.41	1,839
2022-08-09	32,650.00	33,150.00	30,950.00	33,100.00	27,629.93	7,309
2022-08-08	32,400.00	32,900.00	31,950.00	32,850.00	27,421.25	3,612
2022-08-05	32,100.00	32,500.00	31,850.00	32,400.00	27,045.62	2,528
2022-08-04	32,250.00	32,250.00	31,650.00	32,100.00	26,795.19	3,485
2022-08-03	31,650.00	32,150.00	31,600.00	32,100.00	26,795.19	1,698
2022-08-02	32,100.00	32,150.00	31,450.00	32,000.00	26,711.72	943
2022-08-01	31,950.00	32,450.00	31,700.00	32,100.00	26,795.19	678
2022-07-29	31,950.00	32,100.00	31,750.00	32,100.00	26,795.19	1,715
2022-07-28	31,850.00	32,000.00	31,550.00	31,850.00	26,586.51	1,314
2022-07-27	31,950.00	31,950.00	31,500.00	31,850.00	26,586.51	963
2022-07-26	31,800.00	31,950.00	31,400.00	31,950.00	26,669.98	214
2022-07-25	32,000.00	32,000.00	31,200.00	31,800.00	26,544.77	290
2022-07-22	32,000.00	32,100.00	31,400.00	32,000.00	26,711.72	881
2022-07-21	31,100.00	31,900.00	31,100.00	31,850.00	26,586.51	3,752
2022-07-20	30,950.00	31,350.00	30,650.00	31,250.00	26,085.66	1,056
2022-07-19	30,950.00	31,150.00	30,900.00	31,100.00	25,960.45	1,109
2022-07-18	30,800.00	31,150.00	30,700.00	30,900.00	25,793.50	3,049
2022-07-15	30,850.00	31,250.00	30,750.00	30,800.00	25,710.03	1,781
2022-07-14	30,300.00	31,200.00	30,300.00	31,000.00	25,876.98	716
2022-07-13	31,150.00	31,350.00	30,600.00	31,000.00	25,876.98	999
2022-07-12	31,050.00	31,200.00	30,700.00	31,150.00	26,002.19	1,170
2022-07-11	31,350.00	31,400.00	30,850.00	31,000.00	25,876.98	329
2022-07-08	31,050.00	31,200.00	30,850.00	31,100.00	25,960.45	937
2022-07-07	30,650.00	30,800.00	30,250.00	30,750.00	25,668.29	738
2022-07-06	30,650.00	31,150.00	30,100.00	30,650.00	25,584.82	1,056
2022-07-05	30,550.00	30,650.00	30,050.00	30,650.00	25,584.82	2,488
2022-07-04	30,800.00	31,000.00	30,100.00	30,450.00	25,417.87	1,643
2022-07-01	31,100.00	31,150.00	30,300.00	30,800.00	25,710.03	2,842
2022-06-30	31,050.00	31,150.00	30,500.00	31,150.00	26,002.19	1,637
2022-06-29	31,100.00	31,150.00	30,300.00	31,050.00	25,918.71	1,934
2022-06-28	31,100.00	31,250.00	30,900.00	31,050.00	25,918.71	989
2022-06-27	30,650.00	31,150.00	30,600.00	30,950.00	25,835.24	1,947
2022-06-24	29,950.00	30,500.00	29,750.00	30,500.00	25,459.61	1,380
2022-06-23	29,950.00	29,950.00	29,550.00	29,650.00	24,750.08	3,779
2022-06-22	31,250.00	31,250.00	29,800.00	29,800.00	24,875.29	6,938
2022-06-21	31,000.00	31,050.00	30,350.00	30,900.00	25,793.50	6,549
2022-06-20	32,300.00	32,400.00	30,800.00	31,000.00	25,876.98	8,358
2022-06-17	32,800.00	32,850.00	31,600.00	32,250.00	26,920.40	2,977
2022-06-16	33,200.00	33,250.00	32,550.00	32,900.00	27,462.99	3,129
2022-06-15	33,050.00	33,350.00	32,800.00	33,000.00	27,546.46	3,050
2022-06-14	33,850.00	33,850.00	33,200.00	33,300.00	27,796.88	3,752
2022-06-13	34,300.00	34,300.00	33,500.00	33,900.00	28,297.73	4,349
2022-06-10	34,800.00	34,800.00	34,200.00	34,350.00	28,673.36	4,082
2022-06-09	34,350.00	35,100.00	34,200.00	34,750.00	29,007.26	1,584
2022-06-08	34,400.00	34,450.00	34,150.00	34,450.00	28,756.83	1,274
2022-06-07	34,850.00	34,850.00	34,200.00	34,450.00	28,756.83	3,863
2022-06-03	34,750.00	34,950.00	34,650.00	34,850.00	29,090.73	1,454
2022-06-02	34,900.00	35,000.00	34,550.00	34,800.00	29,048.99	1,557
2022-05-31	34,350.00	34,900.00	34,300.00	34,900.00	29,132.47	6,794
2022-05-30	34,350.00	34,400.00	34,250.00	34,400.00	28,715.10	1,280
2022-05-27	34,400.00	34,450.00	34,100.00	34,400.00	28,715.10	634
2022-05-26	34,200.00	34,450.00	34,200.00	34,400.00	28,715.10	1,614
2022-05-25	33,700.00	34,350.00	33,700.00	34,150.00	28,506.41	1,598
2022-05-24	33,850.00	34,100.00	33,650.00	33,700.00	28,130.78	3,597
2022-05-23	34,000.00	34,100.00	33,800.00	33,850.00	28,255.99	3,380
2022-05-20	34,350.00	34,350.00	33,950.00	34,100.00	28,464.68	6,162
2022-05-19	34,600.00	34,600.00	34,200.00	34,300.00	28,631.62	3,849

← NewerPage 18 of 21 · 1,224 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.