Kyungdong City Gas Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	22,850.00	23,000.00	22,700.00	22,850.00	18,609.19	10,772
2021-11-19	23,200.00	23,200.00	22,600.00	22,800.00	18,568.47	4,798
2021-11-18	22,700.00	23,050.00	22,350.00	23,050.00	18,772.07	8,388
2021-11-17	23,050.00	23,250.00	22,700.00	22,900.00	18,649.91	7,982
2021-11-16	23,000.00	23,150.00	22,300.00	23,100.00	18,812.79	20,523
2021-11-15	23,000.00	23,050.00	22,500.00	23,000.00	18,731.35	8,952
2021-11-12	22,300.00	22,900.00	22,300.00	22,800.00	18,568.47	6,424
2021-11-11	22,300.00	22,450.00	22,150.00	22,300.00	18,161.26	5,897
2021-11-10	22,650.00	22,650.00	22,100.00	22,300.00	18,161.26	13,401
2021-11-09	22,900.00	23,000.00	22,550.00	22,650.00	18,446.30	6,802
2021-11-08	23,050.00	23,050.00	22,500.00	22,950.00	18,690.63	15,748
2021-11-05	23,200.00	23,200.00	22,900.00	23,100.00	18,812.79	8,002
2021-11-04	23,450.00	23,450.00	22,950.00	23,200.00	18,894.23	10,963
2021-11-03	23,900.00	23,900.00	23,250.00	23,350.00	19,016.39	8,303
2021-11-02	23,450.00	23,900.00	23,450.00	23,750.00	19,342.15	7,681
2021-11-01	23,550.00	23,600.00	23,150.00	23,600.00	19,219.99	9,324
2021-10-29	23,900.00	24,050.00	23,550.00	23,550.00	19,179.27	9,672
2021-10-28	24,200.00	24,500.00	23,750.00	24,000.00	19,545.75	13,925
2021-10-27	24,400.00	24,450.00	24,100.00	24,300.00	19,790.08	11,444
2021-10-26	24,550.00	24,700.00	24,250.00	24,400.00	19,871.52	14,884
2021-10-25	24,050.00	24,500.00	23,800.00	24,500.00	19,952.96	13,223
2021-10-22	24,200.00	24,200.00	23,700.00	24,000.00	19,545.75	14,223
2021-10-21	24,350.00	24,550.00	24,150.00	24,200.00	19,708.63	13,676

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.