Kyungdong City Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-20 | 24,850.00 | 24,950.00 | 24,350.00 | 24,550.00 | 19,993.68 | 14,606 |
| 2021-10-19 | 24,750.00 | 24,900.00 | 24,550.00 | 24,900.00 | 20,278.72 | 16,321 |
| 2021-10-18 | 25,000.00 | 25,200.00 | 24,600.00 | 24,750.00 | 20,156.56 | 20,550 |
| 2021-10-15 | 25,150.00 | 25,300.00 | 24,550.00 | 24,900.00 | 20,278.72 | 32,503 |
| 2021-10-14 | 24,900.00 | 25,350.00 | 24,800.00 | 25,000.00 | 20,360.16 | 19,516 |
← NewerPage 21 of 21 · 1,227 trading days
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.