Korea District Heating Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	99,600.00	100,200.00	93,900.00	94,300.00	87,863.14	52,965
2025-10-22	89,800.00	102,200.00	88,600.00	101,600.00	94,664.84	99,647
2025-10-21	89,600.00	91,800.00	89,200.00	89,800.00	83,670.30	17,418
2025-10-20	88,400.00	90,600.00	85,900.00	90,200.00	84,043.00	19,965
2025-10-17	85,700.00	89,400.00	84,800.00	88,200.00	82,179.52	28,552
2025-10-16	85,100.00	88,200.00	85,100.00	86,500.00	80,595.56	14,665
2025-10-15	83,400.00	86,700.00	83,400.00	85,900.00	80,036.52	15,549
2025-10-14	82,500.00	85,500.00	82,200.00	83,800.00	78,079.86	16,793
2025-10-13	83,800.00	84,400.00	82,000.00	83,300.00	77,613.99	16,546
2025-10-10	84,400.00	85,300.00	82,600.00	83,300.00	77,613.99	29,980
2025-10-02	87,900.00	88,700.00	84,700.00	85,200.00	79,384.30	37,718
2025-10-01	90,100.00	90,600.00	87,900.00	87,900.00	81,900.00	12,242
2025-09-30	90,200.00	91,900.00	88,400.00	90,300.00	84,136.17	22,281
2025-09-29	91,400.00	93,000.00	89,800.00	91,100.00	84,881.57	16,983
2025-09-26	89,000.00	91,500.00	89,000.00	90,600.00	84,415.70	17,847
2025-09-25	90,000.00	90,400.00	86,700.00	89,700.00	83,577.13	15,358
2025-09-24	91,600.00	91,900.00	90,300.00	90,300.00	84,136.17	18,346
2025-09-23	87,900.00	92,500.00	87,800.00	91,600.00	85,347.44	44,758
2025-09-22	87,900.00	88,800.00	86,500.00	87,900.00	81,900.00	23,956
2025-09-19	86,200.00	87,900.00	86,000.00	86,500.00	80,595.56	18,936
2025-09-18	85,000.00	87,900.00	83,600.00	87,600.00	81,620.47	28,740
2025-09-17	82,300.00	86,000.00	82,000.00	84,000.00	78,266.21	28,596
2025-09-16	81,500.00	82,600.00	81,500.00	81,500.00	75,936.86	10,750
2025-09-15	80,300.00	81,900.00	80,300.00	81,500.00	75,936.86	11,468
2025-09-12	81,400.00	82,000.00	81,000.00	81,000.00	75,470.99	9,262
2025-09-11	83,000.00	83,900.00	81,000.00	81,200.00	75,657.33	23,416
2025-09-10	81,800.00	84,200.00	81,600.00	83,200.00	77,520.82	15,590
2025-09-09	82,300.00	82,300.00	81,400.00	81,800.00	76,216.38	7,739
2025-09-08	81,400.00	82,200.00	80,100.00	81,400.00	75,843.68	12,914
2025-09-05	80,300.00	81,300.00	79,000.00	80,000.00	74,539.25	10,381
2025-09-04	80,500.00	82,300.00	80,400.00	80,500.00	75,005.12	7,479
2025-09-03	81,000.00	81,900.00	80,600.00	80,900.00	75,377.81	15,016
2025-09-02	81,900.00	82,300.00	80,500.00	80,700.00	75,191.46	15,705
2025-09-01	77,800.00	83,300.00	77,800.00	82,800.00	77,148.12	57,459
2025-08-29	77,500.00	79,200.00	76,200.00	76,900.00	71,650.85	19,664
2025-08-28	77,400.00	79,200.00	77,400.00	77,900.00	72,582.59	7,748
2025-08-27	77,500.00	80,000.00	77,200.00	77,800.00	72,489.42	20,902
2025-08-26	78,000.00	79,200.00	77,100.00	78,000.00	72,675.77	18,912
2025-08-25	78,600.00	79,100.00	76,900.00	78,700.00	73,327.98	23,383
2025-08-22	77,600.00	79,000.00	77,300.00	78,600.00	73,234.81	11,699
2025-08-21	74,900.00	78,500.00	74,900.00	77,100.00	71,837.20	26,053
2025-08-20	74,900.00	75,100.00	70,900.00	74,800.00	69,694.20	59,175
2025-08-19	77,600.00	77,600.00	74,900.00	75,100.00	69,973.72	40,119
2025-08-18	79,000.00	79,100.00	77,200.00	77,200.00	71,930.37	15,249
2025-08-14	79,900.00	80,100.00	78,800.00	78,800.00	73,421.16	8,693
2025-08-13	79,500.00	80,500.00	78,800.00	79,900.00	74,446.07	13,338
2025-08-12	81,500.00	81,600.00	79,200.00	79,400.00	73,980.20	16,244
2025-08-11	81,500.00	82,500.00	80,300.00	80,700.00	75,191.46	25,420
2025-08-08	83,300.00	83,400.00	80,400.00	80,800.00	75,284.64	40,987
2025-08-07	89,500.00	89,900.00	78,400.00	82,800.00	77,148.12	175,891
2025-08-06	84,400.00	90,700.00	84,300.00	89,300.00	83,204.43	38,546
2025-08-05	83,900.00	86,500.00	83,900.00	85,100.00	79,291.12	20,906
2025-08-04	83,300.00	85,500.00	81,900.00	83,800.00	78,079.86	20,907
2025-08-01	85,700.00	85,700.00	81,500.00	83,000.00	77,334.47	27,730
2025-07-31	87,100.00	88,600.00	85,400.00	86,500.00	80,595.56	22,240
2025-07-30	87,600.00	88,600.00	87,000.00	88,100.00	82,086.34	14,383
2025-07-29	86,000.00	89,000.00	84,600.00	88,400.00	82,365.87	25,189
2025-07-28	89,800.00	90,400.00	86,100.00	86,600.00	80,688.73	32,725
2025-07-25	88,200.00	90,300.00	86,500.00	89,600.00	83,483.96	23,378
2025-07-24	90,300.00	92,400.00	87,600.00	88,000.00	81,993.17	24,604

← NewerPage 5 of 21 · 1,226 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.