Kyungdong City Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 19,060.00 | 19,620.00 | 19,060.00 | 19,580.00 | 19,580.00 | 13,914 |
| 2026-07-15 | 19,460.00 | 19,460.00 | 19,100.00 | 19,200.00 | 19,200.00 | 10,847 |
| 2026-07-14 | 19,480.00 | 19,480.00 | 19,050.00 | 19,100.00 | 19,100.00 | 33,718 |
| 2026-07-13 | 19,550.00 | 19,700.00 | 19,100.00 | 19,230.00 | 19,230.00 | 20,837 |
| 2026-07-10 | 19,590.00 | 19,700.00 | 19,300.00 | 19,390.00 | 19,390.00 | 8,960 |
| 2026-07-09 | 18,900.00 | 19,570.00 | 18,900.00 | 19,540.00 | 19,540.00 | 14,386 |
| 2026-07-08 | 19,380.00 | 19,670.00 | 19,110.00 | 19,350.00 | 19,350.00 | 32,757 |
| 2026-07-07 | 19,740.00 | 19,740.00 | 19,120.00 | 19,390.00 | 19,390.00 | 22,982 |
| 2026-07-06 | 19,440.00 | 19,800.00 | 19,420.00 | 19,630.00 | 19,630.00 | 13,501 |
| 2026-07-03 | 19,040.00 | 19,520.00 | 19,040.00 | 19,400.00 | 19,400.00 | 20,382 |
| 2026-07-02 | 19,030.00 | 19,390.00 | 19,030.00 | 19,360.00 | 19,360.00 | 11,442 |
| 2026-07-01 | 19,150.00 | 19,440.00 | 19,080.00 | 19,360.00 | 19,360.00 | 17,048 |
| 2026-06-30 | 19,410.00 | 19,430.00 | 19,120.00 | 19,150.00 | 19,150.00 | 6,264 |
| 2026-06-29 | 18,480.00 | 19,430.00 | 18,480.00 | 19,410.00 | 19,410.00 | 16,278 |
| 2026-06-26 | 19,290.00 | 19,290.00 | 18,370.00 | 18,540.00 | 18,540.00 | 29,761 |
| 2026-06-25 | 18,650.00 | 19,140.00 | 18,510.00 | 18,520.00 | 18,520.00 | 42,436 |
| 2026-06-24 | 18,850.00 | 18,850.00 | 18,470.00 | 18,610.00 | 18,610.00 | 32,029 |
| 2026-06-23 | 18,860.00 | 18,860.00 | 18,490.00 | 18,510.00 | 18,510.00 | 48,346 |
| 2026-06-22 | 18,960.00 | 19,280.00 | 18,710.00 | 18,770.00 | 18,770.00 | 25,940 |
| 2026-06-19 | 19,770.00 | 19,770.00 | 19,000.00 | 19,260.00 | 19,260.00 | 34,218 |
| 2026-06-18 | 20,100.00 | 20,100.00 | 19,500.00 | 19,520.00 | 19,520.00 | 37,703 |
| 2026-06-17 | 20,450.00 | 20,500.00 | 19,970.00 | 20,000.00 | 20,000.00 | 59,323 |
| 2026-06-16 | 20,300.00 | 20,850.00 | 20,300.00 | 20,400.00 | 20,400.00 | 65,874 |
| 2026-06-15 | 20,900.00 | 20,900.00 | 20,200.00 | 20,300.00 | 20,300.00 | 50,948 |
| 2026-06-12 | 20,200.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | 37,646 |
| 2026-06-11 | 19,950.00 | 20,250.00 | 19,950.00 | 20,150.00 | 20,150.00 | 20,885 |
| 2026-06-10 | 19,970.00 | 20,400.00 | 19,860.00 | 19,920.00 | 19,920.00 | 9,327 |
| 2026-06-09 | 20,500.00 | 20,500.00 | 19,970.00 | 19,970.00 | 19,970.00 | 23,854 |
| 2026-06-08 | 20,350.00 | 20,350.00 | 19,920.00 | 19,920.00 | 19,920.00 | 20,458 |
| 2026-06-05 | 20,700.00 | 21,000.00 | 20,550.00 | 20,750.00 | 20,750.00 | 6,315 |
| 2026-06-04 | 21,000.00 | 21,350.00 | 20,700.00 | 20,700.00 | 20,700.00 | 8,455 |
| 2026-06-02 | 20,900.00 | 21,350.00 | 20,700.00 | 21,000.00 | 21,000.00 | 11,131 |
| 2026-06-01 | 21,600.00 | 21,600.00 | 20,950.00 | 21,100.00 | 21,100.00 | 17,823 |
| 2026-05-29 | 22,150.00 | 22,900.00 | 21,550.00 | 21,650.00 | 21,650.00 | 6,510 |
| 2026-05-28 | 22,200.00 | 22,300.00 | 21,900.00 | 22,150.00 | 22,150.00 | 6,583 |
| 2026-05-27 | 22,300.00 | 22,800.00 | 22,100.00 | 22,150.00 | 22,150.00 | 27,439 |
| 2026-05-26 | 22,750.00 | 22,900.00 | 22,300.00 | 22,300.00 | 22,300.00 | 7,663 |
| 2026-05-22 | 22,450.00 | 22,800.00 | 22,200.00 | 22,750.00 | 22,750.00 | 6,579 |
| 2026-05-21 | 22,250.00 | 22,450.00 | 21,950.00 | 22,450.00 | 22,450.00 | 12,661 |
| 2026-05-20 | 22,700.00 | 22,700.00 | 21,900.00 | 22,450.00 | 22,450.00 | 12,896 |
| 2026-05-19 | 21,900.00 | 22,700.00 | 21,900.00 | 22,700.00 | 22,700.00 | 43,978 |
| 2026-05-18 | 22,200.00 | 22,450.00 | 21,700.00 | 21,900.00 | 21,900.00 | 19,116 |
| 2026-05-15 | 22,300.00 | 22,750.00 | 21,900.00 | 22,250.00 | 22,250.00 | 11,961 |
| 2026-05-14 | 21,800.00 | 22,300.00 | 21,550.00 | 22,100.00 | 22,100.00 | 11,294 |
| 2026-05-13 | 22,250.00 | 22,300.00 | 21,750.00 | 21,750.00 | 21,750.00 | 11,166 |
| 2026-05-12 | 22,450.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | 14,424 |
| 2026-05-11 | 22,800.00 | 22,800.00 | 22,400.00 | 22,550.00 | 22,550.00 | 10,789 |
| 2026-05-08 | 22,850.00 | 22,850.00 | 22,500.00 | 22,700.00 | 22,700.00 | 5,782 |
| 2026-05-07 | 22,900.00 | 22,950.00 | 22,800.00 | 22,850.00 | 22,850.00 | 11,556 |
| 2026-05-06 | 23,000.00 | 23,000.00 | 22,800.00 | 22,850.00 | 22,850.00 | 15,951 |
| 2026-05-04 | 23,250.00 | 23,250.00 | 22,900.00 | 23,000.00 | 23,000.00 | 11,633 |
| 2026-04-30 | 23,150.00 | 23,250.00 | 22,950.00 | 23,000.00 | 23,000.00 | 8,477 |
| 2026-04-29 | 23,100.00 | 23,150.00 | 22,950.00 | 23,150.00 | 23,150.00 | 6,078 |
| 2026-04-28 | 22,850.00 | 23,100.00 | 22,800.00 | 22,950.00 | 22,950.00 | 12,750 |
| 2026-04-27 | 23,050.00 | 23,150.00 | 22,850.00 | 23,000.00 | 23,000.00 | 5,803 |
| 2026-04-24 | 22,900.00 | 23,100.00 | 22,750.00 | 23,100.00 | 23,100.00 | 5,860 |
| 2026-04-23 | 22,700.00 | 22,950.00 | 22,700.00 | 22,900.00 | 22,900.00 | 7,004 |
| 2026-04-22 | 22,550.00 | 23,000.00 | 22,450.00 | 22,800.00 | 22,800.00 | 20,436 |
| 2026-04-21 | 22,750.00 | 22,850.00 | 22,600.00 | 22,600.00 | 22,600.00 | 11,793 |
| 2026-04-20 | 22,850.00 | 22,900.00 | 22,650.00 | 22,700.00 | 22,700.00 | 5,715 |
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.