Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	22,300.00	22,400.00	21,950.00	22,100.00	18,688.35	14,623
2022-02-17	22,100.00	22,850.00	22,000.00	22,300.00	18,857.48	46,391
2022-02-16	22,050.00	22,300.00	21,900.00	22,050.00	18,646.07	47,078
2022-02-15	24,100.00	24,850.00	22,450.00	22,550.00	19,068.88	134,280
2022-02-14	22,150.00	23,250.00	21,800.00	23,150.00	19,576.26	107,221
2022-02-11	21,900.00	22,500.00	21,900.00	22,150.00	18,730.63	5,281
2022-02-10	22,250.00	22,450.00	22,050.00	22,350.00	18,899.76	5,816
2022-02-09	22,300.00	22,450.00	22,000.00	22,200.00	18,772.91	14,988
2022-02-08	21,900.00	23,700.00	21,900.00	22,300.00	18,857.48	65,039
2022-02-07	21,650.00	22,000.00	21,500.00	21,900.00	18,519.23	7,131
2022-02-04	21,750.00	21,900.00	21,400.00	21,650.00	18,307.82	9,373
2022-02-03	21,100.00	21,850.00	21,100.00	21,750.00	18,392.38	8,876
2022-01-28	20,700.00	21,100.00	20,600.00	20,900.00	17,673.60	3,615
2022-01-27	21,300.00	21,300.00	20,500.00	20,550.00	17,377.63	11,066
2022-01-26	21,100.00	21,500.00	20,550.00	21,100.00	17,842.73	19,395
2022-01-25	21,750.00	23,600.00	20,650.00	20,850.00	17,631.32	99,991
2022-01-24	21,950.00	21,950.00	21,550.00	21,650.00	18,307.82	8,318
2022-01-21	21,950.00	22,000.00	21,800.00	21,950.00	18,561.51	3,076
2022-01-20	21,750.00	22,000.00	21,700.00	21,950.00	18,561.51	4,045
2022-01-19	21,700.00	21,900.00	21,600.00	21,750.00	18,392.38	7,010
2022-01-18	21,750.00	22,300.00	21,550.00	21,700.00	18,350.10	6,942
2022-01-17	22,250.00	22,350.00	21,700.00	21,850.00	18,476.95	11,688
2022-01-14	22,100.00	22,500.00	21,800.00	22,400.00	18,942.04	11,888
2022-01-13	22,500.00	22,500.00	22,000.00	22,100.00	18,688.35	5,873
2022-01-12	22,000.00	22,300.00	21,950.00	22,200.00	18,772.91	7,055
2022-01-11	22,050.00	22,200.00	21,800.00	22,000.00	18,603.79	10,609
2022-01-10	22,300.00	22,750.00	21,900.00	22,050.00	18,646.07	14,508
2022-01-07	21,850.00	22,150.00	21,850.00	22,100.00	18,688.35	8,300
2022-01-06	22,000.00	22,400.00	21,900.00	21,900.00	18,519.23	13,235
2022-01-05	22,100.00	22,400.00	22,000.00	22,300.00	18,857.48	7,924
2022-01-04	22,450.00	22,450.00	22,000.00	22,150.00	18,730.63	14,115
2022-01-03	22,650.00	22,700.00	22,250.00	22,450.00	18,984.32	16,079
2021-12-30	22,900.00	22,950.00	22,500.00	22,600.00	19,111.17	10,060
2021-12-29	23,250.00	23,350.00	22,800.00	22,850.00	19,322.57	19,196
2021-12-28	23,250.00	24,050.00	23,100.00	23,700.00	19,301.43	81,815
2021-12-27	22,950.00	23,100.00	22,750.00	23,050.00	18,772.07	16,694
2021-12-24	22,950.00	23,200.00	22,700.00	22,950.00	18,690.63	36,101
2021-12-23	23,900.00	23,950.00	22,900.00	23,150.00	18,853.51	77,821
2021-12-22	22,750.00	26,500.00	22,750.00	23,900.00	19,464.31	466,524
2021-12-21	22,700.00	22,900.00	22,500.00	22,750.00	18,527.75	6,293
2021-12-20	22,850.00	22,900.00	22,500.00	22,700.00	18,487.03	5,733
2021-12-17	22,750.00	22,950.00	22,650.00	22,800.00	18,568.47	3,853
2021-12-16	22,850.00	22,900.00	22,650.00	22,700.00	18,487.03	2,163
2021-12-15	22,650.00	22,900.00	22,600.00	22,800.00	18,568.47	1,926
2021-12-14	22,650.00	22,850.00	22,550.00	22,650.00	18,446.30	2,587
2021-12-13	22,800.00	23,000.00	22,600.00	22,850.00	18,609.19	8,359
2021-12-10	22,600.00	22,900.00	22,400.00	22,700.00	18,487.03	7,453
2021-12-09	22,750.00	22,850.00	22,600.00	22,600.00	18,405.58	3,751
2021-12-08	22,500.00	22,850.00	22,500.00	22,750.00	18,527.75	3,629
2021-12-07	22,450.00	22,750.00	22,250.00	22,650.00	18,446.30	3,307
2021-12-06	22,000.00	22,900.00	21,950.00	22,300.00	18,161.26	4,523
2021-12-03	21,900.00	22,350.00	21,700.00	22,200.00	18,079.82	6,811
2021-12-02	21,500.00	21,850.00	21,300.00	21,850.00	17,794.78	7,238
2021-12-01	20,850.00	21,600.00	20,600.00	21,500.00	17,509.74	10,250
2021-11-30	21,700.00	21,900.00	20,900.00	21,150.00	17,224.70	12,738
2021-11-29	21,900.00	22,300.00	21,500.00	21,650.00	17,631.90	16,453
2021-11-26	22,700.00	22,750.00	22,150.00	22,300.00	18,161.26	13,056
2021-11-25	23,050.00	23,050.00	22,550.00	22,700.00	18,487.03	7,987
2021-11-24	23,250.00	23,250.00	22,600.00	23,000.00	18,731.35	6,613
2021-11-23	22,850.00	23,000.00	22,550.00	22,800.00	18,568.47	9,061

← NewerPage 20 of 21 · 1,224 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.