Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21,150.00	21,150.00	20,600.00	20,750.00	19,905.52	20,828
2025-07-21	21,000.00	21,150.00	20,850.00	21,150.00	20,289.24	12,691
2025-07-18	21,400.00	21,500.00	20,900.00	21,000.00	20,145.35	18,075
2025-07-17	21,600.00	21,650.00	21,000.00	21,500.00	20,625.00	22,565
2025-07-16	22,500.00	22,500.00	21,000.00	21,600.00	20,720.93	28,840
2025-07-15	22,650.00	22,650.00	22,250.00	22,250.00	21,344.48	22,725
2025-07-14	22,700.00	22,800.00	22,400.00	22,750.00	21,824.13	17,602
2025-07-11	22,400.00	22,700.00	22,050.00	22,550.00	21,632.27	28,953
2025-07-10	22,350.00	22,800.00	22,000.00	22,350.00	21,440.41	43,802
2025-07-09	21,100.00	22,300.00	21,000.00	22,300.00	21,392.44	101,640
2025-07-08	20,850.00	21,150.00	20,650.00	21,100.00	20,241.28	11,080
2025-07-07	21,000.00	21,150.00	20,500.00	21,000.00	20,145.35	12,785
2025-07-04	21,050.00	21,400.00	20,800.00	21,050.00	20,193.31	16,831
2025-07-03	20,900.00	21,100.00	20,900.00	21,050.00	20,193.31	13,040
2025-07-02	21,000.00	21,000.00	20,450.00	20,900.00	20,049.42	13,774
2025-07-01	20,400.00	21,200.00	20,400.00	20,900.00	20,049.42	31,662
2025-06-30	20,500.00	20,600.00	20,200.00	20,350.00	19,521.80	10,731
2025-06-27	20,800.00	20,800.00	20,300.00	20,400.00	19,569.77	14,226
2025-06-26	20,950.00	21,050.00	20,600.00	20,800.00	19,953.49	21,913
2025-06-25	20,600.00	20,850.00	20,400.00	20,850.00	20,001.45	22,954
2025-06-24	20,400.00	20,650.00	20,300.00	20,600.00	19,761.63	43,280
2025-06-23	20,550.00	20,650.00	20,250.00	20,450.00	19,617.73	33,927
2025-06-20	20,400.00	20,450.00	20,250.00	20,250.00	19,425.87	11,257
2025-06-19	20,250.00	20,500.00	20,100.00	20,350.00	19,521.80	24,114
2025-06-18	20,300.00	20,400.00	20,150.00	20,250.00	19,425.87	11,142
2025-06-17	20,500.00	20,550.00	20,200.00	20,300.00	19,473.84	19,432
2025-06-16	20,300.00	20,650.00	19,970.00	20,500.00	19,665.70	56,763
2025-06-13	20,350.00	20,350.00	19,800.00	19,870.00	19,061.34	28,678
2025-06-12	19,900.00	20,250.00	19,840.00	20,150.00	19,329.94	25,298
2025-06-11	19,770.00	19,910.00	19,700.00	19,830.00	19,022.97	9,760
2025-06-10	19,900.00	19,990.00	19,690.00	19,770.00	18,965.41	16,132
2025-06-09	19,700.00	20,000.00	19,700.00	19,940.00	19,128.49	40,498
2025-06-05	19,610.00	19,750.00	19,610.00	19,650.00	18,850.29	14,849
2025-06-04	19,270.00	19,620.00	19,270.00	19,600.00	18,802.33	31,996
2025-06-02	19,100.00	19,280.00	19,100.00	19,240.00	18,456.98	18,925
2025-05-30	19,060.00	19,170.00	19,060.00	19,150.00	18,370.64	19,304
2025-05-29	18,800.00	19,100.00	18,800.00	19,060.00	18,284.30	21,311
2025-05-28	18,790.00	18,980.00	18,600.00	18,920.00	18,150.00	26,612
2025-05-27	18,740.00	18,800.00	18,670.00	18,720.00	17,958.14	7,400
2025-05-26	18,500.00	18,810.00	18,500.00	18,740.00	17,977.33	17,273
2025-05-23	18,210.00	18,600.00	18,210.00	18,500.00	17,747.09	12,750
2025-05-22	18,350.00	18,490.00	18,310.00	18,410.00	17,660.76	6,755
2025-05-21	18,330.00	18,490.00	18,330.00	18,390.00	17,641.57	8,999
2025-05-20	18,300.00	18,470.00	18,300.00	18,380.00	17,631.98	8,876
2025-05-19	18,290.00	18,430.00	18,100.00	18,290.00	17,545.64	15,821
2025-05-16	17,900.00	18,250.00	17,900.00	18,160.00	17,420.93	14,252
2025-05-15	18,000.00	18,190.00	17,930.00	18,010.00	17,277.03	11,486
2025-05-14	17,940.00	18,050.00	17,840.00	18,000.00	17,267.44	11,260
2025-05-13	17,870.00	17,950.00	17,830.00	17,920.00	17,190.70	3,076
2025-05-12	17,700.00	17,940.00	17,700.00	17,870.00	17,142.73	12,706
2025-05-09	17,690.00	17,730.00	17,600.00	17,650.00	16,931.69	2,686
2025-05-08	17,640.00	17,690.00	17,630.00	17,690.00	16,970.06	3,179
2025-05-07	17,560.00	17,650.00	17,530.00	17,600.00	16,883.72	5,629
2025-05-02	17,650.00	17,680.00	17,540.00	17,560.00	16,845.35	6,453
2025-04-30	17,630.00	17,680.00	17,540.00	17,650.00	16,931.69	1,976
2025-04-29	17,600.00	17,690.00	17,580.00	17,630.00	16,912.50	3,259
2025-04-28	17,610.00	17,700.00	17,520.00	17,600.00	16,883.72	7,327
2025-04-25	17,450.00	17,690.00	17,450.00	17,650.00	16,931.69	9,420
2025-04-24	17,600.00	17,680.00	17,530.00	17,570.00	16,854.94	7,124
2025-04-23	17,520.00	17,640.00	17,460.00	17,520.00	16,806.98	4,396

← NewerPage 6 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.