Kyungdong City Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 18,900.00 | 19,060.00 | 18,900.00 | 19,000.00 | 17,357.62 | 5,715 |
| 2024-01-25 | 19,200.00 | 19,200.00 | 18,890.00 | 18,970.00 | 17,330.21 | 6,769 |
| 2024-01-24 | 19,100.00 | 19,100.00 | 18,970.00 | 18,970.00 | 17,330.21 | 9,529 |
| 2024-01-23 | 19,050.00 | 19,140.00 | 18,960.00 | 19,020.00 | 17,375.89 | 5,553 |
| 2024-01-22 | 19,010.00 | 19,300.00 | 18,970.00 | 19,000.00 | 17,357.62 | 16,449 |
| 2024-01-19 | 18,950.00 | 19,100.00 | 18,930.00 | 19,050.00 | 17,403.30 | 5,441 |
| 2024-01-18 | 19,190.00 | 19,190.00 | 18,900.00 | 18,950.00 | 17,311.94 | 17,336 |
| 2024-01-17 | 19,330.00 | 19,340.00 | 19,040.00 | 19,060.00 | 17,412.44 | 30,968 |
| 2024-01-16 | 19,480.00 | 19,580.00 | 19,290.00 | 19,330.00 | 17,659.10 | 20,103 |
| 2024-01-15 | 19,290.00 | 19,980.00 | 19,220.00 | 19,690.00 | 17,987.98 | 71,107 |
| 2024-01-12 | 19,390.00 | 19,390.00 | 19,160.00 | 19,260.00 | 17,595.15 | 19,679 |
| 2024-01-11 | 19,310.00 | 19,460.00 | 19,270.00 | 19,280.00 | 17,613.42 | 9,743 |
| 2024-01-10 | 19,650.00 | 19,650.00 | 19,310.00 | 19,310.00 | 17,640.82 | 9,619 |
| 2024-01-09 | 19,530.00 | 19,570.00 | 19,250.00 | 19,420.00 | 17,741.32 | 14,403 |
| 2024-01-08 | 19,500.00 | 19,540.00 | 19,200.00 | 19,360.00 | 17,686.50 | 15,988 |
| 2024-01-05 | 19,680.00 | 19,740.00 | 19,390.00 | 19,420.00 | 17,741.32 | 13,941 |
| 2024-01-04 | 19,250.00 | 20,150.00 | 19,190.00 | 19,740.00 | 18,033.66 | 75,778 |
| 2024-01-03 | 19,280.00 | 19,280.00 | 19,150.00 | 19,210.00 | 17,549.47 | 13,793 |
| 2024-01-02 | 19,450.00 | 19,450.00 | 19,150.00 | 19,290.00 | 17,622.55 | 25,637 |
| 2023-12-28 | 19,530.00 | 19,530.00 | 19,370.00 | 19,450.00 | 17,768.72 | 24,448 |
| 2023-12-27 | 19,540.00 | 19,770.00 | 19,430.00 | 19,460.00 | 17,777.86 | 65,926 |
| 2023-12-26 | 20,150.00 | 20,450.00 | 20,150.00 | 20,350.00 | 17,791.56 | 52,628 |
| 2023-12-22 | 20,100.00 | 20,200.00 | 20,000.00 | 20,150.00 | 17,616.71 | 15,286 |
| 2023-12-21 | 20,350.00 | 20,550.00 | 20,000.00 | 20,050.00 | 17,529.28 | 29,196 |
| 2023-12-20 | 20,300.00 | 20,350.00 | 20,150.00 | 20,350.00 | 17,791.56 | 19,790 |
| 2023-12-19 | 20,350.00 | 20,400.00 | 20,100.00 | 20,300.00 | 17,747.85 | 15,511 |
| 2023-12-18 | 20,450.00 | 20,600.00 | 20,200.00 | 20,350.00 | 17,791.56 | 19,354 |
| 2023-12-15 | 20,250.00 | 20,500.00 | 20,250.00 | 20,400.00 | 17,835.28 | 32,430 |
| 2023-12-14 | 20,000.00 | 20,200.00 | 19,930.00 | 20,150.00 | 17,616.71 | 27,882 |
| 2023-12-13 | 20,000.00 | 20,000.00 | 19,860.00 | 19,960.00 | 17,450.59 | 16,664 |
| 2023-12-12 | 19,990.00 | 20,050.00 | 19,940.00 | 19,950.00 | 17,441.85 | 15,276 |
| 2023-12-11 | 20,000.00 | 20,050.00 | 19,950.00 | 19,980.00 | 17,468.08 | 11,853 |
| 2023-12-08 | 19,950.00 | 20,200.00 | 19,950.00 | 20,050.00 | 17,529.28 | 17,475 |
| 2023-12-07 | 19,870.00 | 20,200.00 | 19,870.00 | 20,100.00 | 17,572.99 | 14,080 |
| 2023-12-06 | 20,000.00 | 20,350.00 | 19,840.00 | 19,950.00 | 17,441.85 | 28,849 |
| 2023-12-05 | 19,970.00 | 20,100.00 | 19,970.00 | 20,000.00 | 17,485.56 | 15,966 |
| 2023-12-04 | 20,300.00 | 20,300.00 | 19,980.00 | 20,100.00 | 17,572.99 | 19,709 |
| 2023-12-01 | 20,200.00 | 20,200.00 | 19,960.00 | 20,050.00 | 17,529.28 | 13,786 |
| 2023-11-30 | 20,100.00 | 20,250.00 | 19,990.00 | 20,000.00 | 17,485.56 | 17,371 |
| 2023-11-29 | 20,100.00 | 20,250.00 | 19,980.00 | 19,990.00 | 17,476.82 | 21,359 |
| 2023-11-28 | 20,200.00 | 20,300.00 | 19,900.00 | 20,050.00 | 17,529.28 | 30,429 |
| 2023-11-27 | 20,250.00 | 20,400.00 | 20,100.00 | 20,200.00 | 17,660.42 | 22,532 |
| 2023-11-24 | 19,820.00 | 20,250.00 | 19,820.00 | 20,250.00 | 17,704.13 | 26,674 |
| 2023-11-23 | 19,970.00 | 20,050.00 | 19,800.00 | 19,810.00 | 17,319.45 | 13,777 |
| 2023-11-22 | 19,940.00 | 20,050.00 | 19,850.00 | 19,960.00 | 17,450.59 | 18,229 |
| 2023-11-21 | 19,840.00 | 20,100.00 | 19,800.00 | 19,800.00 | 17,310.71 | 19,682 |
| 2023-11-20 | 19,700.00 | 19,870.00 | 19,620.00 | 19,840.00 | 17,345.68 | 15,855 |
| 2023-11-17 | 19,900.00 | 19,940.00 | 19,660.00 | 19,700.00 | 17,223.28 | 16,822 |
| 2023-11-16 | 19,930.00 | 20,250.00 | 19,790.00 | 19,900.00 | 17,398.14 | 28,433 |
| 2023-11-15 | 19,690.00 | 19,950.00 | 19,600.00 | 19,920.00 | 17,415.62 | 26,163 |
| 2023-11-14 | 19,660.00 | 19,770.00 | 19,510.00 | 19,690.00 | 17,214.54 | 25,092 |
| 2023-11-13 | 19,590.00 | 19,830.00 | 19,490.00 | 19,630.00 | 17,162.08 | 32,781 |
| 2023-11-10 | 19,520.00 | 19,590.00 | 19,370.00 | 19,550.00 | 17,092.14 | 23,189 |
| 2023-11-09 | 19,420.00 | 19,460.00 | 19,330.00 | 19,420.00 | 16,978.48 | 20,813 |
| 2023-11-08 | 19,390.00 | 19,500.00 | 19,320.00 | 19,420.00 | 16,978.48 | 21,883 |
| 2023-11-07 | 19,610.00 | 19,620.00 | 19,300.00 | 19,380.00 | 16,943.51 | 40,197 |
| 2023-11-06 | 19,390.00 | 19,800.00 | 19,230.00 | 19,500.00 | 17,048.43 | 50,782 |
| 2023-11-03 | 19,300.00 | 19,460.00 | 19,280.00 | 19,380.00 | 16,943.51 | 28,739 |
| 2023-11-02 | 19,380.00 | 19,580.00 | 19,220.00 | 19,220.00 | 16,803.63 | 37,110 |
| 2023-11-01 | 19,530.00 | 19,750.00 | 19,380.00 | 19,460.00 | 17,013.45 | 42,687 |
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.