Kyungdong City Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19,370.00 | 19,500.00 | 19,360.00 | 19,360.00 | 17,686.50 | 6,924 |
| 2024-07-23 | 19,470.00 | 19,500.00 | 19,380.00 | 19,380.00 | 17,704.77 | 11,328 |
| 2024-07-22 | 19,470.00 | 19,540.00 | 19,380.00 | 19,470.00 | 17,786.99 | 15,561 |
| 2024-07-19 | 19,480.00 | 19,520.00 | 19,450.00 | 19,470.00 | 17,786.99 | 9,159 |
| 2024-07-18 | 19,530.00 | 19,570.00 | 19,440.00 | 19,480.00 | 17,796.13 | 11,000 |
| 2024-07-17 | 19,540.00 | 19,600.00 | 19,520.00 | 19,530.00 | 17,841.81 | 6,455 |
| 2024-07-16 | 19,460.00 | 19,610.00 | 19,460.00 | 19,540.00 | 17,850.94 | 14,207 |
| 2024-07-15 | 19,550.00 | 19,650.00 | 19,530.00 | 19,590.00 | 17,896.62 | 9,283 |
| 2024-07-12 | 19,650.00 | 19,710.00 | 19,550.00 | 19,550.00 | 17,860.08 | 15,599 |
| 2024-07-11 | 19,670.00 | 19,790.00 | 19,530.00 | 19,650.00 | 17,951.43 | 16,768 |
| 2024-07-10 | 19,600.00 | 19,660.00 | 19,540.00 | 19,620.00 | 17,924.03 | 9,141 |
| 2024-07-09 | 19,640.00 | 19,780.00 | 19,530.00 | 19,600.00 | 17,905.76 | 9,497 |
| 2024-07-08 | 19,640.00 | 19,940.00 | 19,550.00 | 19,640.00 | 17,942.30 | 15,758 |
| 2024-07-05 | 19,530.00 | 19,710.00 | 19,490.00 | 19,550.00 | 17,860.08 | 22,330 |
| 2024-07-04 | 19,560.00 | 19,580.00 | 19,460.00 | 19,530.00 | 17,841.81 | 14,547 |
| 2024-07-03 | 19,600.00 | 19,660.00 | 19,500.00 | 19,540.00 | 17,850.94 | 11,545 |
| 2024-07-02 | 19,920.00 | 19,920.00 | 19,560.00 | 19,600.00 | 17,905.76 | 15,180 |
| 2024-07-01 | 19,540.00 | 19,940.00 | 19,530.00 | 19,920.00 | 18,198.10 | 50,359 |
| 2024-06-28 | 19,540.00 | 19,570.00 | 19,460.00 | 19,530.00 | 17,841.81 | 10,082 |
| 2024-06-27 | 19,640.00 | 19,640.00 | 19,440.00 | 19,540.00 | 17,850.94 | 21,529 |
| 2024-06-26 | 19,610.00 | 19,640.00 | 19,520.00 | 19,530.00 | 17,841.81 | 14,929 |
| 2024-06-25 | 19,630.00 | 19,740.00 | 19,560.00 | 19,560.00 | 17,869.21 | 12,701 |
| 2024-06-24 | 19,790.00 | 19,790.00 | 19,620.00 | 19,630.00 | 17,933.16 | 17,869 |
| 2024-06-21 | 19,850.00 | 19,990.00 | 19,660.00 | 19,780.00 | 18,070.20 | 25,648 |
| 2024-06-20 | 19,720.00 | 19,930.00 | 19,610.00 | 19,930.00 | 18,207.23 | 30,966 |
| 2024-06-19 | 19,790.00 | 19,830.00 | 19,560.00 | 19,620.00 | 17,924.03 | 39,450 |
| 2024-06-18 | 19,580.00 | 19,950.00 | 19,510.00 | 19,840.00 | 18,125.01 | 43,244 |
| 2024-06-17 | 19,600.00 | 19,630.00 | 19,450.00 | 19,580.00 | 17,887.49 | 41,591 |
| 2024-06-14 | 19,670.00 | 19,780.00 | 19,470.00 | 19,470.00 | 17,786.99 | 80,082 |
| 2024-06-13 | 19,810.00 | 20,200.00 | 19,640.00 | 19,700.00 | 17,997.11 | 51,048 |
| 2024-06-12 | 19,710.00 | 19,970.00 | 19,650.00 | 19,710.00 | 18,006.25 | 34,777 |
| 2024-06-11 | 19,640.00 | 19,970.00 | 19,600.00 | 19,870.00 | 18,152.42 | 69,324 |
| 2024-06-10 | 19,600.00 | 19,880.00 | 19,500.00 | 19,870.00 | 18,152.42 | 86,986 |
| 2024-06-07 | 20,150.00 | 20,400.00 | 19,550.00 | 19,550.00 | 17,860.08 | 176,450 |
| 2024-06-05 | 20,150.00 | 20,400.00 | 19,750.00 | 20,150.00 | 18,408.21 | 229,181 |
| 2024-06-04 | 21,750.00 | 24,600.00 | 19,850.00 | 20,200.00 | 18,453.89 | 1,962,441 |
| 2024-06-03 | 19,480.00 | 24,200.00 | 19,480.00 | 22,100.00 | 20,189.65 | 3,158,665 |
| 2024-05-31 | 19,540.00 | 19,550.00 | 19,380.00 | 19,450.00 | 17,768.72 | 8,670 |
| 2024-05-30 | 19,490.00 | 19,510.00 | 19,370.00 | 19,480.00 | 17,796.13 | 9,102 |
| 2024-05-29 | 19,520.00 | 19,530.00 | 19,370.00 | 19,380.00 | 17,704.77 | 7,125 |
| 2024-05-28 | 19,530.00 | 19,600.00 | 19,340.00 | 19,500.00 | 17,814.40 | 7,533 |
| 2024-05-27 | 19,500.00 | 19,640.00 | 19,500.00 | 19,530.00 | 17,841.81 | 4,837 |
| 2024-05-24 | 19,660.00 | 19,700.00 | 19,560.00 | 19,590.00 | 17,896.62 | 2,665 |
| 2024-05-23 | 19,610.00 | 19,680.00 | 19,480.00 | 19,660.00 | 17,960.57 | 9,265 |
| 2024-05-22 | 19,580.00 | 19,690.00 | 19,510.00 | 19,610.00 | 17,914.89 | 8,794 |
| 2024-05-21 | 19,430.00 | 19,740.00 | 19,430.00 | 19,580.00 | 17,887.49 | 14,669 |
| 2024-05-20 | 19,390.00 | 19,670.00 | 19,390.00 | 19,420.00 | 17,741.32 | 17,943 |
| 2024-05-17 | 19,390.00 | 19,420.00 | 19,290.00 | 19,410.00 | 17,732.18 | 8,501 |
| 2024-05-16 | 19,360.00 | 19,440.00 | 19,340.00 | 19,420.00 | 17,741.32 | 5,371 |
| 2024-05-14 | 19,320.00 | 19,380.00 | 19,290.00 | 19,350.00 | 17,677.37 | 6,751 |
| 2024-05-13 | 19,330.00 | 19,350.00 | 19,300.00 | 19,310.00 | 17,640.82 | 2,897 |
| 2024-05-10 | 19,310.00 | 19,360.00 | 19,290.00 | 19,330.00 | 17,659.10 | 6,294 |
| 2024-05-09 | 19,300.00 | 19,360.00 | 19,280.00 | 19,310.00 | 17,640.82 | 3,588 |
| 2024-05-08 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 17,631.69 | 4,157 |
| 2024-05-07 | 19,300.00 | 19,370.00 | 19,210.00 | 19,300.00 | 17,631.69 | 6,942 |
| 2024-05-03 | 19,330.00 | 19,340.00 | 19,260.00 | 19,300.00 | 17,631.69 | 3,021 |
| 2024-05-02 | 19,300.00 | 19,330.00 | 19,280.00 | 19,310.00 | 17,640.82 | 3,734 |
| 2024-04-30 | 19,280.00 | 19,350.00 | 19,260.00 | 19,300.00 | 17,631.69 | 3,360 |
| 2024-04-29 | 19,280.00 | 19,340.00 | 19,230.00 | 19,300.00 | 17,631.69 | 12,538 |
| 2024-04-26 | 19,370.00 | 19,370.00 | 19,250.00 | 19,270.00 | 17,604.28 | 5,995 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 875.0000 KRW |
| 2024-12-27 | 875.0000 KRW |
| 2023-12-27 | 875.0000 KRW |
| 2022-12-28 | 875.0000 KRW |
| 2021-12-29 | 875.0000 KRW |
| 2020-12-29 | 875.0000 KRW |
| 2019-12-27 | 875.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.