Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24,550.00	24,900.00	24,050.00	24,900.00	21,769.53	34,637
2023-02-06	25,350.00	25,350.00	24,550.00	24,750.00	21,638.39	31,780
2023-02-03	24,950.00	25,500.00	24,900.00	25,350.00	22,162.95	42,483
2023-02-02	25,400.00	25,450.00	24,600.00	24,800.00	21,682.10	42,356
2023-02-01	25,150.00	25,600.00	24,950.00	25,000.00	21,856.96	39,894
2023-01-31	25,350.00	25,550.00	24,900.00	25,350.00	22,162.95	44,313
2023-01-30	25,950.00	26,300.00	25,400.00	25,550.00	22,337.81	90,654
2023-01-27	26,250.00	26,250.00	25,400.00	25,550.00	22,337.81	100,471
2023-01-26	25,050.00	27,550.00	24,900.00	26,350.00	23,037.23	633,536
2023-01-25	26,450.00	26,950.00	24,600.00	24,850.00	21,725.81	233,672
2023-01-20	24,450.00	25,200.00	24,350.00	25,200.00	22,031.81	53,922
2023-01-19	23,600.00	24,400.00	23,600.00	24,300.00	21,244.96	33,510
2023-01-18	24,100.00	24,150.00	23,250.00	23,850.00	20,851.54	34,539
2023-01-17	24,650.00	24,700.00	23,850.00	23,950.00	20,938.96	31,332
2023-01-16	24,950.00	25,200.00	24,500.00	24,650.00	21,550.96	29,152
2023-01-13	24,500.00	24,800.00	24,450.00	24,700.00	21,594.67	22,622
2023-01-12	24,400.00	24,650.00	24,200.00	24,500.00	21,419.82	26,371
2023-01-11	24,250.00	24,750.00	24,000.00	24,300.00	21,244.96	26,703
2023-01-10	24,150.00	24,400.00	23,900.00	24,250.00	21,201.25	21,568
2023-01-09	23,950.00	24,400.00	23,900.00	24,000.00	20,982.68	32,386
2023-01-06	23,800.00	24,250.00	23,350.00	23,950.00	20,938.96	28,857
2023-01-05	23,700.00	24,300.00	23,400.00	23,850.00	20,851.54	43,364
2023-01-04	23,350.00	23,850.00	23,250.00	23,500.00	20,545.54	57,211
2023-01-03	23,600.00	24,300.00	23,350.00	23,800.00	20,807.82	68,414
2023-01-02	25,200.00	25,300.00	24,000.00	24,100.00	21,070.11	104,832
2022-12-29	26,600.00	26,600.00	25,050.00	25,300.00	22,119.24	78,253
2022-12-28	26,200.00	27,050.00	25,950.00	26,850.00	23,474.37	61,832
2022-12-27	26,150.00	27,050.00	26,000.00	26,700.00	22,578.24	73,861
2022-12-26	27,800.00	28,000.00	25,950.00	26,200.00	22,155.42	147,404
2022-12-23	29,100.00	29,600.00	27,600.00	27,750.00	23,466.14	177,762
2022-12-22	29,300.00	29,600.00	28,550.00	29,500.00	24,945.99	146,019
2022-12-21	27,600.00	29,900.00	27,450.00	29,200.00	24,692.30	482,846
2022-12-20	29,000.00	29,200.00	27,100.00	27,350.00	23,127.89	226,736
2022-12-19	29,600.00	30,450.00	28,350.00	28,400.00	24,015.80	260,893
2022-12-16	27,550.00	31,450.00	27,400.00	29,550.00	24,988.27	1,667,557
2022-12-15	28,700.00	28,950.00	27,600.00	27,600.00	23,339.30	93,359
2022-12-14	29,750.00	29,850.00	28,300.00	28,450.00	24,058.08	188,646
2022-12-13	27,850.00	30,550.00	27,200.00	29,550.00	24,988.27	593,445
2022-12-12	27,150.00	27,800.00	26,800.00	27,450.00	23,212.46	88,687
2022-12-09	25,650.00	27,500.00	25,650.00	27,300.00	23,085.61	177,663
2022-12-08	26,450.00	26,550.00	25,300.00	25,650.00	21,690.33	92,221
2022-12-07	26,550.00	27,200.00	26,150.00	26,150.00	22,113.14	107,120
2022-12-06	27,200.00	27,750.00	26,550.00	26,550.00	22,451.39	98,506
2022-12-05	28,000.00	28,550.00	26,850.00	27,600.00	23,339.30	212,702
2022-12-02	29,450.00	31,000.00	28,350.00	28,450.00	24,058.08	756,851
2022-12-01	29,700.00	32,650.00	28,350.00	28,950.00	24,480.90	1,581,088
2022-11-30	24,000.00	31,200.00	23,950.00	28,050.00	23,719.83	2,102,918
2022-11-29	24,100.00	24,550.00	23,950.00	24,000.00	20,295.04	52,673
2022-11-28	24,700.00	25,450.00	24,000.00	24,700.00	20,886.98	86,749
2022-11-25	24,100.00	24,650.00	23,850.00	24,500.00	20,717.86	45,478
2022-11-24	23,550.00	24,000.00	23,500.00	23,850.00	20,168.20	31,548
2022-11-23	23,000.00	23,550.00	22,800.00	23,450.00	19,829.95	38,512
2022-11-22	22,900.00	23,400.00	22,500.00	22,800.00	19,280.29	89,430
2022-11-21	23,150.00	23,200.00	22,800.00	23,200.00	19,618.54	20,785
2022-11-18	24,000.00	24,150.00	23,200.00	23,200.00	19,618.54	74,360
2022-11-17	24,350.00	24,350.00	23,850.00	23,950.00	20,252.76	25,992
2022-11-16	23,950.00	24,750.00	23,600.00	24,350.00	20,591.01	87,879
2022-11-15	24,550.00	24,600.00	23,950.00	24,050.00	20,337.32	99,827
2022-11-14	23,800.00	24,900.00	23,450.00	24,900.00	21,056.11	103,217
2022-11-11	24,000.00	24,150.00	23,300.00	23,800.00	20,125.92	51,206

← NewerPage 16 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.