Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	24,050.00	24,050.00	23,500.00	23,900.00	20,210.48	23,436
2022-08-10	23,350.00	23,950.00	23,350.00	23,950.00	20,252.76	55,870
2022-08-09	23,250.00	23,700.00	23,000.00	23,300.00	19,703.10	57,853
2022-08-08	21,300.00	24,100.00	21,300.00	23,350.00	19,745.39	349,453
2022-08-05	22,100.00	22,450.00	21,900.00	22,000.00	18,603.79	20,975
2022-08-04	21,950.00	22,400.00	21,750.00	22,300.00	18,857.48	21,208
2022-08-03	22,000.00	22,200.00	21,850.00	22,000.00	18,603.79	19,823
2022-08-02	21,850.00	22,100.00	21,700.00	22,000.00	18,603.79	26,192
2022-08-01	21,800.00	22,100.00	21,450.00	21,950.00	18,561.51	55,572
2022-07-29	21,450.00	24,750.00	21,250.00	21,850.00	18,476.95	456,466
2022-07-28	21,700.00	21,800.00	21,400.00	21,600.00	18,265.54	9,110
2022-07-27	21,950.00	22,000.00	21,600.00	21,650.00	18,307.82	15,743
2022-07-26	21,550.00	21,900.00	21,250.00	21,450.00	18,138.69	12,390
2022-07-25	21,250.00	21,500.00	21,050.00	21,250.00	17,969.57	5,797
2022-07-22	21,500.00	21,500.00	21,050.00	21,250.00	17,969.57	14,009
2022-07-21	21,700.00	21,800.00	21,350.00	21,550.00	18,223.26	16,019
2022-07-20	21,100.00	21,600.00	20,950.00	21,500.00	18,180.98	15,064
2022-07-19	21,750.00	21,750.00	21,000.00	21,250.00	17,969.57	15,366
2022-07-18	20,850.00	21,300.00	20,800.00	21,200.00	17,927.29	9,591
2022-07-15	21,300.00	21,600.00	20,450.00	20,750.00	17,546.76	23,945
2022-07-14	21,750.00	21,750.00	21,050.00	21,350.00	18,054.13	18,408
2022-07-13	21,000.00	21,350.00	20,700.00	21,150.00	17,885.01	14,516
2022-07-12	21,200.00	22,350.00	21,000.00	21,000.00	17,758.16	78,412
2022-07-11	20,800.00	21,100.00	20,350.00	20,500.00	17,335.35	19,799
2022-07-08	20,900.00	20,900.00	20,400.00	20,550.00	17,377.63	10,247
2022-07-07	20,100.00	20,550.00	19,900.00	20,400.00	17,250.79	15,438
2022-07-06	20,800.00	20,800.00	20,000.00	20,100.00	16,997.10	21,210
2022-07-05	20,400.00	20,800.00	20,400.00	20,700.00	17,504.47	12,639
2022-07-04	20,500.00	21,100.00	20,050.00	20,550.00	17,377.63	17,650
2022-07-01	20,650.00	21,150.00	20,300.00	20,500.00	17,335.35	22,284
2022-06-30	21,550.00	21,600.00	20,700.00	20,850.00	17,631.32	16,829
2022-06-29	21,350.00	21,950.00	21,300.00	21,400.00	18,096.41	21,639
2022-06-28	21,400.00	22,200.00	21,400.00	21,850.00	18,476.95	35,043
2022-06-27	20,600.00	21,600.00	20,600.00	21,350.00	18,054.13	42,264
2022-06-24	19,950.00	21,350.00	19,950.00	20,400.00	17,250.79	62,403
2022-06-23	20,900.00	21,350.00	19,800.00	19,800.00	16,743.41	69,378
2022-06-22	22,600.00	22,650.00	20,950.00	21,250.00	17,969.57	58,895
2022-06-21	22,400.00	22,750.00	22,050.00	22,450.00	18,984.32	25,063
2022-06-20	23,150.00	23,400.00	22,050.00	22,400.00	18,942.04	61,748
2022-06-17	22,700.00	24,650.00	22,700.00	23,150.00	19,576.26	119,398
2022-06-16	23,300.00	23,650.00	22,900.00	23,050.00	19,491.70	30,491
2022-06-15	23,900.00	24,150.00	22,700.00	22,800.00	19,280.29	63,547
2022-06-14	24,750.00	24,850.00	23,700.00	24,050.00	20,337.32	59,883
2022-06-13	25,150.00	25,650.00	24,700.00	25,100.00	21,225.23	65,780
2022-06-10	26,100.00	26,300.00	25,100.00	25,200.00	21,309.80	82,473
2022-06-09	25,950.00	26,500.00	25,500.00	26,050.00	22,028.58	43,894
2022-06-08	25,950.00	26,600.00	25,600.00	26,000.00	21,986.30	103,111
2022-06-07	24,550.00	25,650.00	24,500.00	25,350.00	21,436.64	75,851
2022-06-03	24,400.00	24,850.00	24,350.00	24,500.00	20,717.86	17,334
2022-06-02	24,800.00	24,950.00	24,500.00	24,600.00	20,802.42	13,443
2022-05-31	24,950.00	25,150.00	24,650.00	24,750.00	20,929.26	20,250
2022-05-30	24,900.00	25,200.00	24,700.00	25,150.00	21,267.51	23,286
2022-05-27	24,650.00	25,000.00	24,300.00	24,800.00	20,971.54	21,641
2022-05-26	24,100.00	24,550.00	24,000.00	24,450.00	20,675.58	22,215
2022-05-25	24,200.00	24,750.00	23,900.00	24,100.00	20,379.61	27,116
2022-05-24	24,850.00	25,150.00	24,050.00	24,200.00	20,464.17	41,528
2022-05-23	24,550.00	25,000.00	24,350.00	24,800.00	20,971.54	26,796
2022-05-20	25,000.00	25,500.00	24,500.00	24,600.00	20,802.42	33,995
2022-05-19	25,350.00	25,350.00	24,550.00	24,900.00	21,056.11	41,038
2022-05-18	26,100.00	26,350.00	25,450.00	25,700.00	21,732.61	40,951

← NewerPage 18 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.