Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20,650.00	20,900.00	20,500.00	20,900.00	20,049.42	13,647
2025-10-21	20,600.00	20,750.00	20,550.00	20,700.00	19,857.56	24,379
2025-10-20	20,400.00	20,550.00	20,200.00	20,500.00	19,665.70	18,825
2025-10-17	20,300.00	20,400.00	20,250.00	20,350.00	19,521.80	12,835
2025-10-16	20,450.00	20,550.00	20,250.00	20,350.00	19,521.80	28,576
2025-10-15	20,200.00	20,400.00	20,150.00	20,350.00	19,521.80	14,709
2025-10-14	20,200.00	20,200.00	20,050.00	20,150.00	19,329.94	5,686
2025-10-13	20,200.00	20,300.00	19,990.00	20,200.00	19,377.91	4,595
2025-10-10	20,200.00	20,350.00	20,150.00	20,200.00	19,377.91	8,435
2025-10-02	20,200.00	20,300.00	20,050.00	20,200.00	19,377.91	6,969
2025-10-01	20,000.00	20,150.00	19,990.00	20,050.00	19,234.01	12,917
2025-09-30	20,250.00	20,300.00	20,000.00	20,050.00	19,234.01	9,922
2025-09-29	20,000.00	20,250.00	20,000.00	20,250.00	19,425.87	4,765
2025-09-26	20,350.00	20,350.00	19,960.00	20,150.00	19,329.94	17,811
2025-09-25	20,400.00	20,400.00	20,200.00	20,350.00	19,521.80	9,160
2025-09-24	20,650.00	20,650.00	20,250.00	20,400.00	19,569.77	7,015
2025-09-23	20,700.00	20,700.00	20,400.00	20,550.00	19,713.66	4,875
2025-09-22	20,600.00	20,700.00	20,500.00	20,550.00	19,713.66	7,188
2025-09-19	20,650.00	20,800.00	20,350.00	20,500.00	19,665.70	13,989
2025-09-18	20,750.00	20,800.00	20,600.00	20,750.00	19,905.52	2,782
2025-09-17	20,600.00	20,900.00	20,550.00	20,750.00	19,905.52	8,075
2025-09-16	20,700.00	20,800.00	20,500.00	20,600.00	19,761.63	14,099
2025-09-15	20,500.00	20,750.00	20,500.00	20,700.00	19,857.56	11,131
2025-09-12	20,600.00	20,600.00	20,300.00	20,500.00	19,665.70	7,725
2025-09-11	20,350.00	20,800.00	20,250.00	20,400.00	19,569.77	8,212
2025-09-10	20,400.00	20,500.00	20,150.00	20,400.00	19,569.77	15,437
2025-09-09	20,100.00	20,350.00	20,100.00	20,350.00	19,521.80	9,387
2025-09-08	20,050.00	20,200.00	19,930.00	20,050.00	19,234.01	4,524
2025-09-05	20,250.00	20,250.00	19,050.00	20,050.00	19,234.01	8,650
2025-09-04	20,150.00	20,200.00	19,960.00	20,200.00	19,377.91	4,695
2025-09-03	20,050.00	20,150.00	19,810.00	20,050.00	19,234.01	3,485
2025-09-02	19,960.00	20,150.00	19,960.00	20,150.00	19,329.94	1,553
2025-09-01	19,920.00	20,150.00	19,880.00	20,150.00	19,329.94	17,444
2025-08-29	20,150.00	20,150.00	19,910.00	19,910.00	19,099.71	9,914
2025-08-28	19,850.00	20,150.00	19,810.00	20,150.00	19,329.94	16,957
2025-08-27	19,980.00	20,100.00	19,810.00	19,850.00	19,042.15	24,076
2025-08-26	19,880.00	20,150.00	19,780.00	19,980.00	19,166.86	10,103
2025-08-25	19,730.00	19,910.00	19,730.00	19,880.00	19,070.93	10,830
2025-08-22	19,710.00	19,930.00	19,630.00	19,730.00	18,927.03	7,352
2025-08-21	19,700.00	19,890.00	19,660.00	19,710.00	18,907.85	22,306
2025-08-20	19,810.00	19,810.00	19,400.00	19,700.00	18,898.26	22,699
2025-08-19	20,100.00	20,300.00	19,800.00	19,810.00	19,003.78	22,776
2025-08-18	20,100.00	20,500.00	20,050.00	20,100.00	19,281.98	8,425
2025-08-14	20,000.00	20,350.00	20,000.00	20,300.00	19,473.84	7,143
2025-08-13	20,450.00	20,550.00	20,000.00	20,100.00	19,281.98	18,491
2025-08-12	20,250.00	20,450.00	20,250.00	20,400.00	19,569.77	5,053
2025-08-11	20,450.00	20,600.00	20,250.00	20,250.00	19,425.87	5,901
2025-08-08	20,350.00	20,700.00	20,300.00	20,650.00	19,809.59	13,124
2025-08-07	20,500.00	20,600.00	20,250.00	20,550.00	19,713.66	9,243
2025-08-06	20,150.00	20,500.00	20,150.00	20,500.00	19,665.70	6,037
2025-08-05	20,200.00	20,350.00	20,100.00	20,300.00	19,473.84	13,534
2025-08-04	19,700.00	20,300.00	19,610.00	20,150.00	19,329.94	15,719
2025-08-01	20,350.00	20,350.00	19,590.00	19,680.00	18,879.07	50,243
2025-07-31	20,350.00	20,450.00	20,100.00	20,300.00	19,473.84	27,291
2025-07-30	20,350.00	20,500.00	20,200.00	20,300.00	19,473.84	10,645
2025-07-29	20,150.00	20,400.00	19,960.00	20,350.00	19,521.80	17,649
2025-07-28	20,400.00	20,550.00	20,000.00	20,150.00	19,329.94	67,693
2025-07-25	20,400.00	20,500.00	20,200.00	20,450.00	19,617.73	11,227
2025-07-24	20,500.00	20,650.00	20,300.00	20,400.00	19,569.77	12,230
2025-07-23	20,700.00	20,800.00	20,400.00	20,600.00	19,761.63	24,836

← NewerPage 5 of 21 · 1,225 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.