Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	23,400.00	24,000.00	23,400.00	23,900.00	20,210.48	36,002
2022-11-09	23,600.00	23,950.00	23,350.00	23,650.00	19,999.07	57,815
2022-11-08	23,350.00	24,150.00	23,050.00	23,600.00	19,956.79	134,140
2022-11-07	22,700.00	23,200.00	22,400.00	23,150.00	19,576.26	33,521
2022-11-04	22,650.00	22,750.00	22,350.00	22,650.00	19,153.45	27,002
2022-11-03	22,700.00	23,100.00	22,550.00	22,650.00	19,153.45	31,817
2022-11-02	22,950.00	23,600.00	22,550.00	22,700.00	19,195.73	62,806
2022-11-01	23,750.00	23,800.00	23,000.00	23,050.00	19,491.70	44,338
2022-10-31	23,400.00	23,800.00	23,050.00	23,400.00	19,787.67	44,397
2022-10-28	22,750.00	23,900.00	22,700.00	23,400.00	19,787.67	119,266
2022-10-27	23,450.00	23,950.00	22,750.00	22,750.00	19,238.01	114,828
2022-10-26	22,800.00	23,200.00	22,350.00	23,200.00	19,618.54	109,662
2022-10-25	25,000.00	25,350.00	22,800.00	23,050.00	19,491.70	329,286
2022-10-24	23,700.00	25,900.00	23,450.00	24,800.00	20,971.54	652,799
2022-10-21	23,600.00	26,800.00	21,950.00	23,200.00	19,618.54	1,273,693
2022-10-20	20,750.00	24,950.00	20,450.00	24,500.00	20,717.86	547,192
2022-10-19	20,950.00	21,300.00	20,700.00	20,750.00	17,546.76	14,716
2022-10-18	20,500.00	21,050.00	20,350.00	20,950.00	17,715.88	25,329
2022-10-17	19,900.00	20,550.00	19,750.00	20,500.00	17,335.35	22,987
2022-10-14	20,250.00	20,650.00	19,950.00	20,050.00	16,954.82	34,022
2022-10-13	20,600.00	20,650.00	19,900.00	19,950.00	16,870.25	31,272
2022-10-12	20,850.00	20,900.00	20,300.00	20,600.00	17,419.91	27,662
2022-10-11	21,400.00	21,500.00	20,750.00	20,800.00	17,589.04	28,334
2022-10-07	21,600.00	22,150.00	21,500.00	21,750.00	18,392.38	20,534
2022-10-06	21,800.00	22,200.00	21,600.00	21,800.00	18,434.66	37,334
2022-10-05	22,350.00	22,400.00	21,550.00	21,800.00	18,434.66	30,551
2022-10-04	22,000.00	22,300.00	21,600.00	22,250.00	18,815.20	36,819
2022-09-30	20,800.00	24,000.00	20,750.00	22,150.00	18,730.63	292,666
2022-09-29	21,100.00	21,400.00	20,850.00	20,850.00	17,631.32	25,138
2022-09-28	21,250.00	21,850.00	20,550.00	20,950.00	17,715.88	32,154
2022-09-27	21,200.00	21,750.00	20,950.00	21,200.00	17,927.29	39,661
2022-09-26	23,100.00	23,550.00	21,500.00	21,500.00	18,180.98	80,020
2022-09-23	22,700.00	24,200.00	22,650.00	23,050.00	19,491.70	52,114
2022-09-22	23,500.00	23,500.00	22,350.00	22,750.00	19,238.01	35,030
2022-09-21	22,600.00	23,100.00	22,400.00	22,800.00	19,280.29	13,832
2022-09-20	22,550.00	23,200.00	22,400.00	22,600.00	19,111.17	11,783
2022-09-19	22,750.00	22,800.00	22,300.00	22,350.00	18,899.76	22,978
2022-09-16	23,050.00	23,400.00	22,550.00	22,750.00	19,238.01	34,786
2022-09-15	23,050.00	23,400.00	22,900.00	23,350.00	19,745.39	34,809
2022-09-14	22,500.00	22,900.00	22,500.00	22,750.00	19,238.01	15,976
2022-09-13	22,850.00	23,000.00	22,500.00	22,900.00	19,364.85	22,345
2022-09-08	22,800.00	23,150.00	22,550.00	22,750.00	19,238.01	40,995
2022-09-07	23,600.00	23,700.00	22,800.00	23,000.00	19,449.42	39,920
2022-09-06	23,800.00	24,250.00	23,500.00	23,700.00	20,041.36	26,610
2022-09-05	23,300.00	24,600.00	23,200.00	23,800.00	20,125.92	66,372
2022-09-02	23,300.00	23,650.00	23,050.00	23,050.00	19,491.70	37,070
2022-09-01	24,000.00	24,150.00	23,400.00	23,500.00	19,872.23	53,250
2022-08-31	24,800.00	24,950.00	23,750.00	24,300.00	20,548.73	62,884
2022-08-30	26,300.00	26,300.00	24,600.00	24,850.00	21,013.83	75,110
2022-08-29	25,250.00	26,150.00	25,050.00	26,050.00	22,028.58	81,188
2022-08-26	25,000.00	26,000.00	24,550.00	25,600.00	21,648.05	78,603
2022-08-25	25,450.00	25,650.00	24,950.00	25,050.00	21,182.95	45,531
2022-08-24	25,100.00	25,500.00	24,850.00	25,450.00	21,521.20	45,217
2022-08-23	25,950.00	26,050.00	25,050.00	25,350.00	21,436.64	141,159
2022-08-22	25,100.00	25,250.00	24,900.00	25,000.00	21,140.67	49,299
2022-08-19	25,300.00	25,300.00	24,900.00	24,900.00	21,056.11	38,652
2022-08-18	24,300.00	25,300.00	24,050.00	25,100.00	21,225.23	60,938
2022-08-17	24,950.00	25,700.00	24,350.00	24,500.00	20,717.86	134,332
2022-08-16	24,250.00	24,950.00	23,600.00	24,200.00	20,464.17	47,274
2022-08-12	23,900.00	24,450.00	23,900.00	23,950.00	20,252.76	30,394

← NewerPage 17 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.