Kyungdong City Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 25,800.00 | 26,900.00 | 25,600.00 | 26,000.00 | 21,986.30 | 85,766 |
| 2022-05-16 | 25,000.00 | 25,900.00 | 24,850.00 | 25,400.00 | 21,478.92 | 59,148 |
| 2022-05-13 | 25,000.00 | 25,350.00 | 24,450.00 | 24,850.00 | 21,013.83 | 54,987 |
| 2022-05-12 | 25,500.00 | 26,200.00 | 24,800.00 | 25,000.00 | 21,140.67 | 101,802 |
| 2022-05-11 | 25,400.00 | 25,850.00 | 25,000.00 | 25,700.00 | 21,732.61 | 61,760 |
| 2022-05-10 | 25,250.00 | 25,600.00 | 24,350.00 | 25,400.00 | 21,478.92 | 93,149 |
| 2022-05-09 | 26,500.00 | 27,000.00 | 25,700.00 | 26,000.00 | 21,986.30 | 93,735 |
| 2022-05-06 | 27,550.00 | 27,650.00 | 26,250.00 | 26,700.00 | 22,578.24 | 189,231 |
| 2022-05-04 | 26,900.00 | 27,250.00 | 25,050.00 | 26,950.00 | 22,789.64 | 348,920 |
| 2022-05-03 | 25,950.00 | 27,150.00 | 25,550.00 | 26,600.00 | 22,493.67 | 245,556 |
| 2022-05-02 | 26,750.00 | 27,650.00 | 25,750.00 | 25,850.00 | 21,859.45 | 311,332 |
| 2022-04-29 | 25,750.00 | 27,300.00 | 25,350.00 | 26,350.00 | 22,282.27 | 529,702 |
| 2022-04-28 | 28,100.00 | 28,200.00 | 25,100.00 | 25,650.00 | 21,690.33 | 1,172,803 |
| 2022-04-27 | 24,350.00 | 29,650.00 | 24,300.00 | 27,700.00 | 23,423.86 | 3,136,637 |
| 2022-04-26 | 24,000.00 | 24,500.00 | 23,550.00 | 23,700.00 | 20,041.36 | 50,800 |
| 2022-04-25 | 24,200.00 | 24,750.00 | 23,950.00 | 24,050.00 | 20,337.32 | 47,222 |
| 2022-04-22 | 23,850.00 | 24,800.00 | 23,600.00 | 24,750.00 | 20,929.26 | 116,757 |
| 2022-04-21 | 24,050.00 | 24,050.00 | 23,650.00 | 23,850.00 | 20,168.20 | 26,766 |
| 2022-04-20 | 23,700.00 | 24,000.00 | 23,450.00 | 24,000.00 | 20,295.04 | 51,716 |
| 2022-04-19 | 24,500.00 | 24,500.00 | 23,850.00 | 24,250.00 | 20,506.45 | 85,571 |
| 2022-04-18 | 24,200.00 | 24,500.00 | 23,800.00 | 24,000.00 | 20,295.04 | 100,557 |
| 2022-04-15 | 23,900.00 | 24,300.00 | 23,600.00 | 23,700.00 | 20,041.36 | 217,556 |
| 2022-04-14 | 23,750.00 | 23,900.00 | 23,300.00 | 23,550.00 | 19,914.51 | 102,883 |
| 2022-04-13 | 23,850.00 | 24,250.00 | 23,500.00 | 23,600.00 | 19,956.79 | 160,141 |
| 2022-04-12 | 22,850.00 | 26,800.00 | 22,650.00 | 23,750.00 | 20,083.64 | 1,362,468 |
| 2022-04-11 | 22,450.00 | 22,900.00 | 22,400.00 | 22,850.00 | 19,322.57 | 25,455 |
| 2022-04-08 | 22,500.00 | 22,700.00 | 22,450.00 | 22,550.00 | 19,068.88 | 27,810 |
| 2022-04-07 | 22,850.00 | 22,900.00 | 22,450.00 | 22,500.00 | 19,026.60 | 49,073 |
| 2022-04-06 | 22,950.00 | 23,100.00 | 22,750.00 | 22,750.00 | 19,238.01 | 28,881 |
| 2022-04-05 | 22,900.00 | 23,000.00 | 22,700.00 | 22,900.00 | 19,364.85 | 33,192 |
| 2022-04-04 | 23,050.00 | 23,100.00 | 22,750.00 | 22,900.00 | 19,364.85 | 28,418 |
| 2022-04-01 | 22,900.00 | 23,150.00 | 22,700.00 | 23,050.00 | 19,491.70 | 76,104 |
| 2022-03-31 | 23,700.00 | 23,850.00 | 22,650.00 | 22,650.00 | 19,153.45 | 170,520 |
| 2022-03-30 | 22,550.00 | 22,700.00 | 22,400.00 | 22,500.00 | 19,026.60 | 106,257 |
| 2022-03-29 | 22,700.00 | 22,700.00 | 22,500.00 | 22,550.00 | 19,068.88 | 46,323 |
| 2022-03-28 | 22,800.00 | 22,950.00 | 22,600.00 | 22,750.00 | 19,238.01 | 53,278 |
| 2022-03-25 | 23,350.00 | 23,450.00 | 22,800.00 | 22,850.00 | 19,322.57 | 48,040 |
| 2022-03-24 | 23,900.00 | 24,200.00 | 23,100.00 | 23,400.00 | 19,787.67 | 97,263 |
| 2022-03-23 | 23,000.00 | 23,800.00 | 22,750.00 | 23,400.00 | 19,787.67 | 129,305 |
| 2022-03-22 | 23,350.00 | 23,650.00 | 22,850.00 | 23,000.00 | 19,449.42 | 91,408 |
| 2022-03-21 | 22,650.00 | 23,400.00 | 22,450.00 | 23,300.00 | 19,703.10 | 109,274 |
| 2022-03-18 | 23,100.00 | 23,300.00 | 22,600.00 | 22,650.00 | 19,153.45 | 58,236 |
| 2022-03-17 | 22,750.00 | 22,900.00 | 22,300.00 | 22,800.00 | 19,280.29 | 62,181 |
| 2022-03-16 | 22,550.00 | 23,300.00 | 22,400.00 | 22,800.00 | 19,280.29 | 63,796 |
| 2022-03-15 | 22,600.00 | 22,750.00 | 22,250.00 | 22,550.00 | 19,068.88 | 91,932 |
| 2022-03-14 | 22,700.00 | 23,400.00 | 22,650.00 | 22,700.00 | 19,195.73 | 127,830 |
| 2022-03-11 | 23,500.00 | 23,700.00 | 22,650.00 | 22,900.00 | 19,364.85 | 164,011 |
| 2022-03-10 | 23,000.00 | 24,150.00 | 22,700.00 | 23,700.00 | 20,041.36 | 236,615 |
| 2022-03-08 | 25,100.00 | 25,450.00 | 23,550.00 | 23,550.00 | 19,914.51 | 282,946 |
| 2022-03-07 | 26,250.00 | 26,800.00 | 24,850.00 | 25,100.00 | 21,225.23 | 345,331 |
| 2022-03-04 | 26,800.00 | 27,300.00 | 25,350.00 | 25,700.00 | 21,732.61 | 403,920 |
| 2022-03-03 | 27,800.00 | 28,600.00 | 26,050.00 | 26,500.00 | 22,409.11 | 538,408 |
| 2022-03-02 | 30,950.00 | 31,500.00 | 27,500.00 | 28,400.00 | 24,015.80 | 958,365 |
| 2022-02-28 | 30,600.00 | 32,500.00 | 27,800.00 | 28,150.00 | 23,804.39 | 1,382,781 |
| 2022-02-25 | 25,100.00 | 37,550.00 | 23,000.00 | 27,900.00 | 23,592.99 | 5,205,186 |
| 2022-02-24 | 23,550.00 | 30,000.00 | 23,000.00 | 29,750.00 | 25,157.40 | 2,138,372 |
| 2022-02-23 | 23,300.00 | 23,900.00 | 22,700.00 | 23,100.00 | 19,533.98 | 124,302 |
| 2022-02-22 | 22,850.00 | 24,700.00 | 22,550.00 | 23,450.00 | 19,829.95 | 308,180 |
| 2022-02-21 | 22,150.00 | 22,700.00 | 22,150.00 | 22,500.00 | 19,026.60 | 21,652 |
| 2022-02-18 | 22,300.00 | 22,400.00 | 21,950.00 | 22,100.00 | 18,688.35 | 14,623 |
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.