Kyungdong City Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19,300.00 | 19,380.00 | 19,250.00 | 19,370.00 | 17,695.64 | 6,326 |
| 2024-04-24 | 19,440.00 | 19,450.00 | 19,250.00 | 19,370.00 | 17,695.64 | 11,322 |
| 2024-04-23 | 19,300.00 | 19,430.00 | 19,300.00 | 19,390.00 | 17,713.91 | 4,545 |
| 2024-04-22 | 19,330.00 | 19,580.00 | 18,800.00 | 19,340.00 | 17,668.23 | 15,124 |
| 2024-04-19 | 19,320.00 | 19,600.00 | 19,200.00 | 19,330.00 | 17,659.10 | 20,796 |
| 2024-04-18 | 19,220.00 | 19,340.00 | 19,190.00 | 19,300.00 | 17,631.69 | 9,212 |
| 2024-04-17 | 19,440.00 | 19,440.00 | 19,170.00 | 19,230.00 | 17,567.74 | 8,107 |
| 2024-04-16 | 19,380.00 | 19,520.00 | 19,230.00 | 19,250.00 | 17,586.01 | 21,368 |
| 2024-04-15 | 19,470.00 | 19,600.00 | 19,460.00 | 19,520.00 | 17,832.67 | 8,626 |
| 2024-04-12 | 19,480.00 | 20,100.00 | 19,430.00 | 19,470.00 | 17,786.99 | 15,154 |
| 2024-04-11 | 19,570.00 | 19,570.00 | 19,450.00 | 19,480.00 | 17,796.13 | 3,893 |
| 2024-04-09 | 19,520.00 | 19,660.00 | 19,520.00 | 19,550.00 | 17,860.08 | 10,437 |
| 2024-04-08 | 19,510.00 | 19,690.00 | 19,510.00 | 19,560.00 | 17,869.21 | 15,841 |
| 2024-04-05 | 19,500.00 | 19,650.00 | 19,480.00 | 19,570.00 | 17,878.35 | 15,045 |
| 2024-04-04 | 19,590.00 | 19,590.00 | 19,390.00 | 19,490.00 | 17,805.27 | 11,399 |
| 2024-04-03 | 19,450.00 | 19,530.00 | 19,290.00 | 19,530.00 | 17,841.81 | 16,985 |
| 2024-04-02 | 19,520.00 | 19,540.00 | 19,360.00 | 19,420.00 | 17,741.32 | 8,940 |
| 2024-04-01 | 19,500.00 | 19,560.00 | 19,380.00 | 19,500.00 | 17,814.40 | 17,702 |
| 2024-03-29 | 19,360.00 | 19,470.00 | 19,360.00 | 19,380.00 | 17,704.77 | 9,378 |
| 2024-03-28 | 19,550.00 | 19,550.00 | 19,350.00 | 19,400.00 | 17,723.05 | 10,802 |
| 2024-03-27 | 19,550.00 | 19,660.00 | 19,380.00 | 19,500.00 | 17,814.40 | 19,803 |
| 2024-03-26 | 19,580.00 | 19,640.00 | 19,430.00 | 19,550.00 | 17,860.08 | 10,398 |
| 2024-03-25 | 19,600.00 | 19,850.00 | 19,500.00 | 19,580.00 | 17,887.49 | 24,181 |
| 2024-03-22 | 19,840.00 | 19,980.00 | 19,360.00 | 19,560.00 | 17,869.21 | 76,398 |
| 2024-03-21 | 19,410.00 | 20,200.00 | 19,330.00 | 19,480.00 | 17,796.13 | 139,312 |
| 2024-03-20 | 19,310.00 | 19,420.00 | 19,310.00 | 19,410.00 | 17,732.18 | 11,875 |
| 2024-03-19 | 19,450.00 | 19,450.00 | 19,320.00 | 19,390.00 | 17,713.91 | 5,491 |
| 2024-03-18 | 19,360.00 | 19,440.00 | 19,330.00 | 19,390.00 | 17,713.91 | 3,404 |
| 2024-03-15 | 19,310.00 | 19,400.00 | 19,240.00 | 19,380.00 | 17,704.77 | 8,004 |
| 2024-03-14 | 19,300.00 | 19,370.00 | 19,260.00 | 19,310.00 | 17,640.82 | 8,632 |
| 2024-03-13 | 19,250.00 | 19,320.00 | 19,220.00 | 19,290.00 | 17,622.55 | 1,769 |
| 2024-03-12 | 19,400.00 | 19,400.00 | 19,210.00 | 19,240.00 | 17,576.88 | 4,896 |
| 2024-03-11 | 19,470.00 | 19,470.00 | 19,250.00 | 19,300.00 | 17,631.69 | 4,334 |
| 2024-03-08 | 19,330.00 | 19,440.00 | 19,260.00 | 19,320.00 | 17,649.96 | 6,140 |
| 2024-03-07 | 19,310.00 | 19,420.00 | 19,260.00 | 19,330.00 | 17,659.10 | 4,616 |
| 2024-03-06 | 19,300.00 | 19,370.00 | 19,260.00 | 19,310.00 | 17,640.82 | 7,999 |
| 2024-03-05 | 19,440.00 | 19,520.00 | 19,270.00 | 19,360.00 | 17,686.50 | 15,579 |
| 2024-03-04 | 19,400.00 | 19,490.00 | 19,400.00 | 19,440.00 | 17,759.59 | 6,633 |
| 2024-02-29 | 19,620.00 | 19,620.00 | 19,400.00 | 19,400.00 | 17,723.05 | 7,400 |
| 2024-02-28 | 19,320.00 | 19,600.00 | 19,320.00 | 19,430.00 | 17,750.45 | 10,050 |
| 2024-02-27 | 19,710.00 | 19,710.00 | 19,410.00 | 19,430.00 | 17,750.45 | 15,154 |
| 2024-02-26 | 19,840.00 | 19,920.00 | 19,580.00 | 19,710.00 | 18,006.25 | 11,629 |
| 2024-02-23 | 19,700.00 | 20,250.00 | 19,700.00 | 19,830.00 | 18,115.88 | 20,313 |
| 2024-02-22 | 19,860.00 | 19,940.00 | 19,680.00 | 19,830.00 | 18,115.88 | 11,382 |
| 2024-02-21 | 19,850.00 | 19,990.00 | 19,740.00 | 19,860.00 | 18,143.28 | 17,435 |
| 2024-02-20 | 20,000.00 | 20,050.00 | 19,850.00 | 19,910.00 | 18,188.96 | 22,813 |
| 2024-02-19 | 19,520.00 | 20,150.00 | 19,480.00 | 19,910.00 | 18,188.96 | 51,502 |
| 2024-02-16 | 19,490.00 | 19,600.00 | 19,480.00 | 19,520.00 | 17,832.67 | 7,548 |
| 2024-02-15 | 19,620.00 | 19,660.00 | 19,490.00 | 19,500.00 | 17,814.40 | 7,403 |
| 2024-02-14 | 19,560.00 | 19,680.00 | 19,500.00 | 19,620.00 | 17,924.03 | 7,152 |
| 2024-02-13 | 19,460.00 | 19,680.00 | 19,460.00 | 19,620.00 | 17,924.03 | 24,287 |
| 2024-02-08 | 19,460.00 | 19,530.00 | 19,420.00 | 19,460.00 | 17,777.86 | 12,705 |
| 2024-02-07 | 19,500.00 | 19,560.00 | 19,430.00 | 19,460.00 | 17,777.86 | 11,484 |
| 2024-02-06 | 19,690.00 | 19,690.00 | 19,420.00 | 19,430.00 | 17,750.45 | 20,988 |
| 2024-02-05 | 19,700.00 | 19,730.00 | 19,470.00 | 19,670.00 | 17,969.71 | 14,095 |
| 2024-02-02 | 19,600.00 | 19,700.00 | 19,430.00 | 19,630.00 | 17,933.16 | 17,804 |
| 2024-02-01 | 19,120.00 | 19,680.00 | 19,120.00 | 19,600.00 | 17,905.76 | 51,159 |
| 2024-01-31 | 19,300.00 | 19,300.00 | 19,050.00 | 19,160.00 | 17,503.79 | 6,950 |
| 2024-01-30 | 19,400.00 | 19,420.00 | 19,180.00 | 19,210.00 | 17,549.47 | 22,390 |
| 2024-01-29 | 19,000.00 | 19,460.00 | 18,940.00 | 19,340.00 | 17,668.23 | 28,849 |
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.