Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21,650.00	21,950.00	21,600.00	21,650.00	18,928.12	6,642
2023-05-03	21,450.00	22,000.00	21,400.00	21,700.00	18,971.84	9,818
2023-05-02	21,400.00	21,650.00	21,350.00	21,650.00	18,928.12	9,279
2023-04-28	21,550.00	21,850.00	21,450.00	21,450.00	18,753.27	22,478
2023-04-27	21,600.00	21,800.00	21,350.00	21,600.00	18,884.41	16,724
2023-04-26	22,000.00	22,000.00	21,600.00	21,650.00	18,928.12	32,422
2023-04-25	22,550.00	22,700.00	21,900.00	22,000.00	19,234.12	28,967
2023-04-24	22,550.00	22,850.00	22,300.00	22,650.00	19,802.40	26,607
2023-04-21	22,500.00	22,850.00	21,950.00	22,600.00	19,758.69	50,450
2023-04-20	22,100.00	22,900.00	21,900.00	22,500.00	19,671.26	73,661
2023-04-19	22,000.00	22,300.00	22,000.00	22,200.00	19,408.98	10,544
2023-04-18	22,500.00	22,500.00	22,000.00	22,000.00	19,234.12	12,657
2023-04-17	21,950.00	22,550.00	21,800.00	22,400.00	19,583.83	33,477
2023-04-14	22,150.00	22,400.00	21,900.00	21,950.00	19,190.41	39,355
2023-04-13	22,250.00	22,300.00	21,950.00	22,100.00	19,321.55	10,391
2023-04-12	22,200.00	22,550.00	22,050.00	22,400.00	19,583.83	18,753
2023-04-11	21,900.00	22,250.00	21,900.00	22,100.00	19,321.55	16,767
2023-04-10	22,250.00	22,350.00	21,900.00	22,100.00	19,321.55	13,525
2023-04-07	22,850.00	23,050.00	22,150.00	22,350.00	19,540.12	21,586
2023-04-06	22,300.00	24,300.00	21,950.00	22,850.00	19,977.26	173,136
2023-04-05	22,400.00	22,450.00	22,150.00	22,300.00	19,496.40	10,439
2023-04-04	21,900.00	22,800.00	21,850.00	22,400.00	19,583.83	19,190
2023-04-03	22,000.00	22,150.00	21,700.00	21,750.00	19,015.55	18,258
2023-03-31	22,700.00	22,750.00	21,800.00	22,100.00	19,321.55	16,208
2023-03-30	22,700.00	22,700.00	22,150.00	22,500.00	19,671.26	11,469
2023-03-29	21,950.00	22,650.00	21,900.00	22,500.00	19,671.26	13,060
2023-03-28	21,500.00	22,200.00	21,450.00	21,950.00	19,190.41	11,083
2023-03-27	21,300.00	21,500.00	21,050.00	21,450.00	18,753.27	10,211
2023-03-24	21,150.00	21,500.00	21,050.00	21,250.00	18,578.41	16,959
2023-03-23	21,650.00	21,650.00	21,200.00	21,200.00	18,534.70	16,349
2023-03-22	21,550.00	21,800.00	21,450.00	21,650.00	18,928.12	7,295
2023-03-21	21,650.00	21,800.00	21,450.00	21,500.00	18,796.98	9,705
2023-03-20	21,750.00	21,900.00	21,500.00	21,650.00	18,928.12	9,306
2023-03-17	21,250.00	22,200.00	21,250.00	21,750.00	19,015.55	20,423
2023-03-16	21,650.00	21,850.00	21,200.00	21,300.00	18,622.13	17,987
2023-03-15	22,100.00	22,600.00	21,900.00	21,900.00	19,146.69	12,929
2023-03-14	22,250.00	22,650.00	21,800.00	22,000.00	19,234.12	29,869
2023-03-13	22,650.00	22,850.00	22,200.00	22,250.00	19,452.69	20,078
2023-03-10	22,800.00	23,050.00	22,700.00	22,950.00	20,064.69	9,356
2023-03-09	23,600.00	23,650.00	22,850.00	23,000.00	20,108.40	23,220
2023-03-08	23,000.00	24,500.00	22,800.00	23,500.00	20,545.54	145,075
2023-03-07	22,850.00	23,000.00	22,600.00	22,700.00	19,846.12	20,879
2023-03-06	23,250.00	23,250.00	22,750.00	23,000.00	20,108.40	18,209
2023-03-03	23,300.00	23,400.00	22,750.00	23,050.00	20,152.11	25,392
2023-03-02	23,800.00	23,800.00	23,050.00	23,350.00	20,414.40	20,379
2023-02-28	23,300.00	23,650.00	23,150.00	23,200.00	20,283.26	16,894
2023-02-27	23,800.00	23,850.00	23,350.00	23,400.00	20,458.11	11,562
2023-02-24	23,700.00	24,000.00	23,550.00	23,800.00	20,807.82	18,680
2023-02-23	23,800.00	23,850.00	23,500.00	23,700.00	20,720.39	13,033
2023-02-22	24,200.00	24,250.00	23,500.00	23,800.00	20,807.82	61,087
2023-02-21	24,600.00	24,600.00	24,100.00	24,400.00	21,332.39	23,775
2023-02-20	24,200.00	24,700.00	24,150.00	24,600.00	21,507.24	17,454
2023-02-17	24,350.00	24,450.00	24,200.00	24,350.00	21,288.68	16,241
2023-02-16	24,450.00	24,500.00	24,200.00	24,350.00	21,288.68	18,750
2023-02-15	24,750.00	24,950.00	24,200.00	24,450.00	21,376.10	28,420
2023-02-14	24,650.00	24,900.00	24,450.00	24,750.00	21,638.39	12,318
2023-02-13	24,600.00	25,350.00	24,600.00	24,650.00	21,550.96	14,653
2023-02-10	24,750.00	24,850.00	24,400.00	24,450.00	21,376.10	17,524
2023-02-09	24,600.00	25,000.00	24,600.00	24,850.00	21,725.81	15,931
2023-02-08	24,800.00	25,050.00	24,700.00	24,850.00	21,725.81	17,164

← NewerPage 15 of 21 · 1,223 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.