Korea District Heating Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 34,850.00 | 34,950.00 | 34,500.00 | 34,900.00 | 29,132.47 | 3,337 |
| 2022-02-17 | 34,850.00 | 35,250.00 | 34,600.00 | 34,900.00 | 29,132.47 | 6,919 |
| 2022-02-16 | 34,500.00 | 34,850.00 | 34,450.00 | 34,750.00 | 29,007.26 | 3,799 |
| 2022-02-15 | 35,050.00 | 35,200.00 | 34,000.00 | 34,150.00 | 28,506.41 | 10,677 |
| 2022-02-14 | 36,050.00 | 36,600.00 | 34,700.00 | 34,700.00 | 28,965.52 | 39,232 |
| 2022-02-11 | 37,000.00 | 37,450.00 | 36,400.00 | 36,950.00 | 30,843.69 | 9,971 |
| 2022-02-10 | 36,600.00 | 37,000.00 | 36,300.00 | 37,000.00 | 30,885.42 | 7,450 |
| 2022-02-09 | 36,500.00 | 36,650.00 | 35,850.00 | 36,500.00 | 30,468.05 | 9,920 |
| 2022-02-08 | 36,150.00 | 36,550.00 | 36,100.00 | 36,250.00 | 30,259.37 | 1,775 |
| 2022-02-07 | 36,350.00 | 36,800.00 | 36,050.00 | 36,100.00 | 30,134.16 | 4,898 |
| 2022-02-04 | 35,900.00 | 36,350.00 | 35,900.00 | 36,250.00 | 30,259.37 | 6,591 |
| 2022-02-03 | 36,350.00 | 36,350.00 | 35,500.00 | 36,200.00 | 30,217.63 | 2,616 |
| 2022-01-28 | 34,950.00 | 35,650.00 | 34,350.00 | 35,500.00 | 29,633.31 | 1,994 |
| 2022-01-27 | 36,300.00 | 36,300.00 | 34,000.00 | 34,500.00 | 28,798.57 | 5,538 |
| 2022-01-26 | 35,900.00 | 35,900.00 | 35,050.00 | 35,700.00 | 29,800.26 | 2,029 |
| 2022-01-25 | 36,400.00 | 36,400.00 | 35,050.00 | 35,350.00 | 29,508.10 | 3,916 |
| 2022-01-24 | 37,100.00 | 37,100.00 | 36,000.00 | 36,000.00 | 30,050.68 | 4,141 |
| 2022-01-21 | 36,650.00 | 37,200.00 | 36,400.00 | 36,900.00 | 30,801.95 | 3,666 |
| 2022-01-20 | 36,900.00 | 37,050.00 | 36,800.00 | 36,950.00 | 30,843.69 | 676 |
| 2022-01-19 | 37,650.00 | 37,650.00 | 36,600.00 | 36,900.00 | 30,801.95 | 2,377 |
| 2022-01-18 | 37,600.00 | 37,600.00 | 36,800.00 | 36,900.00 | 30,801.95 | 1,824 |
| 2022-01-17 | 37,550.00 | 37,650.00 | 36,900.00 | 37,100.00 | 30,968.90 | 3,094 |
| 2022-01-14 | 37,700.00 | 37,700.00 | 37,350.00 | 37,550.00 | 31,344.53 | 1,479 |
| 2022-01-13 | 37,750.00 | 37,750.00 | 37,200.00 | 37,650.00 | 31,428.01 | 1,482 |
| 2022-01-12 | 37,350.00 | 37,500.00 | 37,000.00 | 37,500.00 | 31,302.80 | 2,307 |
| 2022-01-11 | 37,200.00 | 37,450.00 | 36,900.00 | 37,000.00 | 30,885.42 | 4,552 |
| 2022-01-10 | 37,250.00 | 37,400.00 | 36,950.00 | 37,400.00 | 31,219.32 | 1,758 |
| 2022-01-07 | 37,450.00 | 37,450.00 | 37,050.00 | 37,150.00 | 31,010.64 | 1,756 |
| 2022-01-06 | 37,550.00 | 37,650.00 | 37,100.00 | 37,200.00 | 31,052.37 | 2,767 |
| 2022-01-05 | 37,800.00 | 37,800.00 | 37,250.00 | 37,500.00 | 31,302.80 | 2,448 |
| 2022-01-04 | 37,800.00 | 37,950.00 | 37,200.00 | 37,750.00 | 31,511.48 | 3,470 |
| 2022-01-03 | 38,600.00 | 38,600.00 | 37,600.00 | 37,800.00 | 31,553.22 | 10,007 |
| 2021-12-30 | 38,750.00 | 38,850.00 | 38,500.00 | 38,750.00 | 32,346.22 | 887 |
| 2021-12-29 | 38,700.00 | 39,000.00 | 38,350.00 | 38,900.00 | 32,471.43 | 2,922 |
| 2021-12-28 | 38,800.00 | 39,350.00 | 38,650.00 | 39,150.00 | 32,014.83 | 10,973 |
| 2021-12-27 | 38,250.00 | 38,600.00 | 38,200.00 | 38,600.00 | 31,565.07 | 4,000 |
| 2021-12-24 | 38,300.00 | 38,500.00 | 37,900.00 | 38,250.00 | 31,278.86 | 3,802 |
| 2021-12-23 | 38,550.00 | 38,550.00 | 38,000.00 | 38,200.00 | 31,237.97 | 4,960 |
| 2021-12-22 | 38,400.00 | 38,700.00 | 38,250.00 | 38,550.00 | 31,524.18 | 3,529 |
| 2021-12-21 | 38,800.00 | 38,900.00 | 38,150.00 | 38,700.00 | 31,646.84 | 1,845 |
| 2021-12-20 | 39,000.00 | 39,100.00 | 38,700.00 | 38,800.00 | 31,728.62 | 3,259 |
| 2021-12-17 | 38,500.00 | 39,150.00 | 38,250.00 | 39,000.00 | 31,892.17 | 7,649 |
| 2021-12-16 | 38,450.00 | 38,650.00 | 38,100.00 | 38,650.00 | 31,605.96 | 3,947 |
| 2021-12-15 | 37,800.00 | 38,450.00 | 37,650.00 | 38,450.00 | 31,442.41 | 3,534 |
| 2021-12-14 | 38,100.00 | 38,350.00 | 37,550.00 | 37,800.00 | 30,910.87 | 6,849 |
| 2021-12-13 | 37,500.00 | 38,200.00 | 37,500.00 | 38,000.00 | 31,074.42 | 4,050 |
| 2021-12-10 | 38,100.00 | 38,200.00 | 37,500.00 | 37,500.00 | 30,665.55 | 4,456 |
| 2021-12-09 | 38,100.00 | 38,350.00 | 37,850.00 | 37,850.00 | 30,951.76 | 7,293 |
| 2021-12-08 | 38,000.00 | 38,350.00 | 37,700.00 | 37,900.00 | 30,992.64 | 5,676 |
| 2021-12-07 | 37,800.00 | 37,950.00 | 37,700.00 | 37,850.00 | 30,951.76 | 1,988 |
| 2021-12-06 | 37,650.00 | 37,900.00 | 37,200.00 | 37,800.00 | 30,910.87 | 1,571 |
| 2021-12-03 | 37,400.00 | 37,600.00 | 36,800.00 | 37,550.00 | 30,706.43 | 2,444 |
| 2021-12-02 | 37,200.00 | 37,300.00 | 36,600.00 | 37,200.00 | 30,420.22 | 3,413 |
| 2021-12-01 | 36,500.00 | 37,200.00 | 36,400.00 | 37,200.00 | 30,420.22 | 4,664 |
| 2021-11-30 | 37,800.00 | 37,900.00 | 36,450.00 | 36,500.00 | 29,847.80 | 10,972 |
| 2021-11-29 | 37,050.00 | 37,800.00 | 37,000.00 | 37,800.00 | 30,910.87 | 8,196 |
| 2021-11-26 | 38,250.00 | 38,800.00 | 38,000.00 | 38,050.00 | 31,115.31 | 4,785 |
| 2021-11-25 | 38,600.00 | 39,000.00 | 38,450.00 | 38,450.00 | 31,442.41 | 3,217 |
| 2021-11-24 | 38,650.00 | 39,100.00 | 38,350.00 | 38,600.00 | 31,565.07 | 3,562 |
| 2021-11-23 | 38,350.00 | 38,650.00 | 38,350.00 | 38,400.00 | 31,401.52 | 3,477 |
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.