Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19,560.00	19,620.00	19,150.00	19,290.00	16,864.83	63,682
2023-10-30	19,260.00	20,100.00	19,110.00	19,790.00	17,301.97	74,965
2023-10-27	19,200.00	19,400.00	19,080.00	19,160.00	16,751.17	33,745
2023-10-26	19,570.00	19,700.00	19,100.00	19,100.00	16,698.71	52,891
2023-10-25	19,380.00	19,720.00	19,330.00	19,680.00	17,205.80	35,402
2023-10-24	19,520.00	19,570.00	19,040.00	19,390.00	16,952.25	90,802
2023-10-23	20,550.00	20,700.00	19,660.00	19,700.00	17,223.28	165,949
2023-10-20	20,400.00	22,200.00	20,350.00	20,700.00	18,097.56	417,782
2023-10-19	21,000.00	21,000.00	20,200.00	20,450.00	17,878.99	84,074
2023-10-18	21,300.00	21,500.00	20,550.00	20,900.00	18,272.42	121,234
2023-10-17	21,600.00	21,650.00	20,900.00	21,150.00	18,490.98	169,776
2023-10-16	20,950.00	23,700.00	19,900.00	21,600.00	18,884.41	895,188
2023-10-13	20,350.00	21,150.00	20,250.00	20,650.00	18,053.85	79,949
2023-10-12	20,300.00	20,500.00	20,150.00	20,350.00	17,791.56	13,870
2023-10-11	20,500.00	20,500.00	19,960.00	20,350.00	17,791.56	41,506
2023-10-10	20,050.00	20,850.00	19,900.00	20,550.00	17,966.42	85,853
2023-10-06	19,560.00	19,700.00	19,560.00	19,620.00	17,153.34	6,674
2023-10-05	19,510.00	20,000.00	19,510.00	19,570.00	17,109.63	6,863
2023-10-04	19,710.00	19,800.00	19,550.00	19,690.00	17,214.54	17,111
2023-09-27	19,800.00	19,970.00	19,690.00	19,880.00	17,380.65	11,287
2023-09-26	19,980.00	20,000.00	19,790.00	19,800.00	17,310.71	15,800
2023-09-25	20,050.00	20,050.00	19,940.00	19,970.00	17,459.34	8,741
2023-09-22	20,300.00	20,300.00	19,980.00	20,000.00	17,485.56	10,968
2023-09-21	20,450.00	20,500.00	20,050.00	20,250.00	17,704.13	21,239
2023-09-20	20,500.00	20,600.00	20,350.00	20,450.00	17,878.99	14,115
2023-09-19	20,050.00	21,250.00	19,990.00	20,300.00	17,747.85	42,087
2023-09-18	20,250.00	20,300.00	20,000.00	20,050.00	17,529.28	14,612
2023-09-15	20,300.00	20,400.00	20,150.00	20,250.00	17,704.13	28,263
2023-09-14	20,300.00	20,500.00	20,150.00	20,250.00	17,704.13	6,724
2023-09-13	20,500.00	20,600.00	20,200.00	20,350.00	17,791.56	20,820
2023-09-12	20,350.00	20,500.00	20,200.00	20,500.00	17,922.70	11,424
2023-09-11	20,500.00	20,650.00	20,350.00	20,400.00	17,835.28	14,263
2023-09-08	20,000.00	20,550.00	19,970.00	20,400.00	17,835.28	15,253
2023-09-07	19,870.00	20,400.00	19,830.00	20,050.00	17,529.28	17,435
2023-09-06	20,450.00	20,450.00	19,870.00	19,900.00	17,398.14	13,939
2023-09-05	19,890.00	20,050.00	19,890.00	19,950.00	17,441.85	4,063
2023-09-04	19,890.00	20,050.00	19,880.00	20,000.00	17,485.56	4,714
2023-09-01	19,840.00	20,100.00	19,840.00	20,000.00	17,485.56	5,021
2023-08-31	20,050.00	20,300.00	19,910.00	20,050.00	17,529.28	8,455
2023-08-30	20,050.00	20,200.00	19,980.00	20,050.00	17,529.28	8,579
2023-08-29	19,780.00	20,200.00	19,780.00	20,050.00	17,529.28	6,338
2023-08-28	19,690.00	19,980.00	19,610.00	19,940.00	17,433.11	7,165
2023-08-25	19,640.00	19,800.00	19,440.00	19,680.00	17,205.80	3,766
2023-08-24	19,530.00	19,700.00	19,510.00	19,650.00	17,179.57	6,127
2023-08-23	19,630.00	19,700.00	19,500.00	19,610.00	17,144.60	6,285
2023-08-22	19,620.00	19,700.00	19,540.00	19,630.00	17,162.08	5,115
2023-08-21	20,000.00	20,050.00	19,300.00	19,700.00	17,223.28	21,693
2023-08-18	19,410.00	20,200.00	19,200.00	19,800.00	17,310.71	32,998
2023-08-17	19,650.00	19,730.00	19,060.00	19,410.00	16,969.74	9,613
2023-08-16	19,850.00	19,940.00	19,460.00	19,740.00	17,258.25	11,024
2023-08-14	20,200.00	20,200.00	19,990.00	20,100.00	17,572.99	6,130
2023-08-11	20,000.00	20,250.00	19,950.00	20,200.00	17,660.42	11,160
2023-08-10	19,980.00	20,400.00	19,950.00	20,100.00	17,572.99	22,609
2023-08-09	19,600.00	19,790.00	19,560.00	19,760.00	17,275.74	4,741
2023-08-08	19,600.00	19,750.00	19,600.00	19,690.00	17,214.54	6,306
2023-08-07	19,580.00	19,680.00	19,530.00	19,670.00	17,197.05	4,988
2023-08-04	19,610.00	19,740.00	19,530.00	19,580.00	17,118.37	5,907
2023-08-03	19,550.00	19,680.00	19,390.00	19,650.00	17,179.57	8,683
2023-08-02	19,530.00	19,790.00	19,500.00	19,600.00	17,135.85	7,375
2023-08-01	19,340.00	19,650.00	19,270.00	19,530.00	17,074.65	15,494

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.