Kyungdong City Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	17,390.00	17,530.00	17,280.00	17,520.00	16,806.98	5,492
2025-04-21	17,230.00	17,440.00	17,220.00	17,370.00	16,663.08	4,830
2025-04-18	17,100.00	17,280.00	17,100.00	17,230.00	16,528.78	6,434
2025-04-17	17,130.00	17,320.00	17,130.00	17,220.00	16,519.19	4,696
2025-04-16	17,300.00	17,340.00	17,230.00	17,290.00	16,586.34	1,273
2025-04-15	17,200.00	17,370.00	17,200.00	17,250.00	16,547.97	4,843
2025-04-14	17,190.00	17,250.00	17,160.00	17,230.00	16,528.78	5,337
2025-04-11	17,010.00	17,220.00	17,010.00	17,190.00	16,490.41	3,605
2025-04-10	17,050.00	17,240.00	17,050.00	17,220.00	16,519.19	6,523
2025-04-09	17,140.00	17,220.00	16,970.00	17,000.00	16,308.14	8,029
2025-04-08	17,130.00	17,300.00	17,090.00	17,090.00	16,394.48	8,116
2025-04-07	17,280.00	17,450.00	17,050.00	17,130.00	16,432.85	19,109
2025-04-04	17,380.00	17,460.00	17,310.00	17,380.00	16,672.67	5,400
2025-04-03	17,360.00	17,480.00	17,320.00	17,380.00	16,672.67	8,521
2025-04-02	17,500.00	17,500.00	17,420.00	17,430.00	16,720.64	2,355
2025-04-01	17,700.00	17,700.00	17,420.00	17,450.00	16,739.83	7,263
2025-03-31	17,580.00	17,580.00	17,390.00	17,420.00	16,711.05	7,782
2025-03-28	17,530.00	17,640.00	17,510.00	17,580.00	16,864.53	4,928
2025-03-27	17,560.00	17,590.00	17,500.00	17,580.00	16,864.53	3,583
2025-03-26	17,550.00	17,640.00	17,520.00	17,560.00	16,845.35	2,146
2025-03-25	17,510.00	17,710.00	17,500.00	17,550.00	16,835.76	4,098
2025-03-24	17,500.00	17,570.00	17,500.00	17,510.00	16,797.38	4,958
2025-03-21	17,510.00	17,570.00	17,500.00	17,500.00	16,787.79	4,976
2025-03-20	17,500.00	17,600.00	17,500.00	17,530.00	16,816.57	6,143
2025-03-19	17,480.00	17,580.00	17,460.00	17,570.00	16,854.94	3,292
2025-03-18	17,560.00	17,560.00	17,500.00	17,500.00	16,787.79	6,577
2025-03-17	17,670.00	17,670.00	17,500.00	17,560.00	16,845.35	1,830
2025-03-14	17,480.00	17,690.00	17,310.00	17,540.00	16,826.16	4,745
2025-03-13	17,510.00	17,510.00	17,450.00	17,480.00	16,768.60	2,239
2025-03-12	17,500.00	17,510.00	17,460.00	17,470.00	16,759.01	2,769
2025-03-11	17,450.00	17,530.00	17,420.00	17,460.00	16,749.42	6,067
2025-03-10	17,540.00	17,640.00	17,510.00	17,560.00	16,845.35	1,605
2025-03-07	17,620.00	17,640.00	17,520.00	17,560.00	16,845.35	11,230
2025-03-06	17,690.00	17,690.00	17,510.00	17,620.00	16,902.91	4,465
2025-03-05	17,590.00	17,710.00	17,490.00	17,610.00	16,893.31	5,618
2025-03-04	17,480.00	17,575.00	17,440.00	17,510.00	16,797.38	4,765
2025-02-28	17,650.00	17,650.00	17,500.00	17,500.00	16,787.79	5,825
2025-02-27	17,720.00	17,780.00	17,620.00	17,650.00	16,931.69	5,718
2025-02-26	17,650.00	17,740.00	17,580.00	17,720.00	16,998.84	2,384
2025-02-25	17,630.00	17,650.00	17,490.00	17,650.00	16,931.69	3,526
2025-02-24	17,600.00	17,630.00	17,480.00	17,630.00	16,912.50	3,978
2025-02-21	17,580.00	17,650.00	17,580.00	17,620.00	16,902.91	4,024
2025-02-20	17,580.00	17,640.00	17,520.00	17,580.00	16,864.53	7,235
2025-02-19	17,540.00	17,620.00	17,530.00	17,580.00	16,864.53	4,830
2025-02-18	17,530.00	17,570.00	17,450.00	17,540.00	16,826.16	9,793
2025-02-17	17,510.00	17,570.00	17,480.00	17,560.00	16,845.35	6,132
2025-02-14	17,540.00	17,560.00	17,470.00	17,560.00	16,845.35	7,106
2025-02-13	17,450.00	17,540.00	17,450.00	17,510.00	16,797.38	4,065
2025-02-12	17,500.00	17,540.00	17,470.00	17,490.00	16,778.20	4,078
2025-02-11	17,550.00	17,590.00	17,460.00	17,530.00	16,816.57	1,857
2025-02-10	17,590.00	17,590.00	17,440.00	17,490.00	16,778.20	3,627
2025-02-07	17,470.00	17,570.00	17,470.00	17,530.00	16,816.57	3,644
2025-02-06	17,480.00	17,650.00	17,480.00	17,540.00	16,826.16	4,208
2025-02-05	17,470.00	17,580.00	17,460.00	17,580.00	16,864.53	3,469
2025-02-04	17,500.00	17,590.00	17,460.00	17,470.00	16,759.01	5,460
2025-02-03	17,530.00	17,700.00	17,420.00	17,470.00	16,759.01	6,790
2025-01-31	17,560.00	17,610.00	17,520.00	17,560.00	16,845.35	5,110
2025-01-24	17,580.00	17,640.00	17,530.00	17,560.00	16,845.35	2,627
2025-01-23	17,690.00	17,700.00	17,540.00	17,570.00	16,854.94	11,972
2025-01-22	17,750.00	17,750.00	17,600.00	17,690.00	16,970.06	4,904

← NewerPage 7 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.