Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19,340.00	19,650.00	19,270.00	19,530.00	17,074.65	15,494
2023-07-31	19,220.00	19,470.00	19,190.00	19,340.00	16,908.54	10,205
2023-07-28	19,340.00	19,600.00	19,230.00	19,250.00	16,829.86	9,968
2023-07-27	19,010.00	19,450.00	19,010.00	19,340.00	16,908.54	10,492
2023-07-26	19,220.00	19,400.00	18,890.00	19,050.00	16,655.00	28,389
2023-07-25	19,500.00	19,950.00	19,280.00	19,400.00	16,961.00	10,620
2023-07-24	19,800.00	19,800.00	19,200.00	19,400.00	16,961.00	21,421
2023-07-21	19,990.00	19,990.00	19,760.00	19,800.00	17,310.71	8,700
2023-07-20	19,890.00	19,910.00	19,810.00	19,850.00	17,354.42	3,833
2023-07-19	19,960.00	20,150.00	19,820.00	19,860.00	17,363.17	6,567
2023-07-18	19,900.00	19,950.00	19,880.00	19,910.00	17,406.88	5,613
2023-07-17	20,150.00	20,150.00	19,890.00	19,950.00	17,441.85	9,888
2023-07-14	20,150.00	20,150.00	20,000.00	20,150.00	17,616.71	6,016
2023-07-13	19,880.00	20,300.00	19,780.00	20,150.00	17,616.71	12,217
2023-07-12	19,730.00	19,950.00	19,700.00	19,880.00	17,380.65	14,170
2023-07-11	19,740.00	19,830.00	19,640.00	19,730.00	17,249.51	14,719
2023-07-10	19,660.00	19,750.00	19,600.00	19,740.00	17,258.25	11,874
2023-07-07	20,000.00	20,050.00	19,550.00	19,660.00	17,188.31	38,408
2023-07-06	20,250.00	20,250.00	20,000.00	20,050.00	17,529.28	20,534
2023-07-05	20,350.00	20,350.00	20,150.00	20,350.00	17,791.56	12,505
2023-07-04	20,350.00	20,450.00	20,300.00	20,300.00	17,747.85	8,130
2023-07-03	20,400.00	20,500.00	20,350.00	20,350.00	17,791.56	9,060
2023-06-30	20,400.00	20,550.00	20,300.00	20,400.00	17,835.28	9,539
2023-06-29	20,700.00	20,750.00	20,300.00	20,400.00	17,835.28	17,688
2023-06-28	20,600.00	20,800.00	20,550.00	20,700.00	18,097.56	5,128
2023-06-27	20,550.00	20,650.00	20,450.00	20,600.00	18,010.13	9,294
2023-06-26	20,550.00	20,650.00	20,450.00	20,600.00	18,010.13	9,372
2023-06-23	20,750.00	20,850.00	20,550.00	20,600.00	18,010.13	16,933
2023-06-22	20,800.00	20,950.00	20,750.00	20,800.00	18,184.99	8,308
2023-06-21	20,850.00	21,000.00	20,750.00	20,800.00	18,184.99	13,114
2023-06-20	20,950.00	21,000.00	20,800.00	20,950.00	18,316.13	5,698
2023-06-19	21,000.00	21,000.00	20,800.00	20,950.00	18,316.13	6,739
2023-06-16	20,950.00	21,000.00	20,800.00	20,950.00	18,316.13	8,330
2023-06-15	20,900.00	21,100.00	20,800.00	20,850.00	18,228.70	8,325
2023-06-14	20,950.00	21,000.00	20,850.00	20,900.00	18,272.42	9,333
2023-06-13	21,050.00	21,100.00	20,950.00	21,000.00	18,359.84	4,534
2023-06-12	21,100.00	21,200.00	20,950.00	21,050.00	18,403.56	16,680
2023-06-09	21,000.00	21,200.00	20,900.00	21,150.00	18,490.98	8,008
2023-06-08	20,900.00	21,350.00	20,900.00	21,000.00	18,359.84	9,021
2023-06-07	21,050.00	21,050.00	20,750.00	20,900.00	18,272.42	26,361
2023-06-05	21,200.00	21,400.00	21,150.00	21,200.00	18,534.70	5,650
2023-06-02	21,200.00	21,250.00	21,050.00	21,200.00	18,534.70	5,928
2023-06-01	21,100.00	21,300.00	21,100.00	21,200.00	18,534.70	5,707
2023-05-31	21,000.00	21,300.00	20,950.00	21,100.00	18,447.27	8,867
2023-05-30	21,100.00	21,200.00	21,000.00	21,000.00	18,359.84	12,307
2023-05-26	21,100.00	21,300.00	21,050.00	21,100.00	18,447.27	12,173
2023-05-25	21,350.00	21,400.00	21,100.00	21,150.00	18,490.98	9,708
2023-05-24	21,400.00	21,400.00	21,250.00	21,300.00	18,622.13	10,535
2023-05-23	21,500.00	21,550.00	21,300.00	21,400.00	18,709.55	14,530
2023-05-22	21,550.00	21,600.00	21,450.00	21,500.00	18,796.98	10,256
2023-05-19	21,550.00	21,700.00	21,500.00	21,550.00	18,840.70	6,521
2023-05-18	21,300.00	21,650.00	21,150.00	21,500.00	18,796.98	16,875
2023-05-17	21,500.00	21,500.00	20,950.00	21,300.00	18,622.13	23,262
2023-05-16	21,850.00	21,850.00	21,400.00	21,500.00	18,796.98	21,872
2023-05-15	21,550.00	21,900.00	21,500.00	21,750.00	19,015.55	24,317
2023-05-12	21,900.00	22,700.00	21,550.00	21,550.00	18,840.70	58,758
2023-05-11	22,000.00	22,250.00	21,900.00	21,950.00	19,190.41	14,328
2023-05-10	22,500.00	22,800.00	22,000.00	22,100.00	19,321.55	35,438
2023-05-09	22,000.00	22,950.00	21,850.00	21,900.00	19,146.69	96,087
2023-05-08	21,700.00	21,950.00	21,550.00	21,700.00	18,971.84	20,411

← NewerPage 14 of 21 · 1,227 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.