Kyungdong City Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17,750.00 | 17,750.00 | 17,600.00 | 17,690.00 | 16,970.06 | 4,904 |
| 2025-01-21 | 17,720.00 | 17,780.00 | 17,610.00 | 17,650.00 | 16,931.69 | 1,978 |
| 2025-01-20 | 17,700.00 | 17,740.00 | 17,620.00 | 17,710.00 | 16,989.24 | 4,487 |
| 2025-01-17 | 17,700.00 | 17,700.00 | 17,580.00 | 17,670.00 | 16,950.87 | 3,144 |
| 2025-01-16 | 17,620.00 | 17,700.00 | 17,570.00 | 17,570.00 | 16,854.94 | 3,010 |
| 2025-01-15 | 17,740.00 | 17,740.00 | 17,560.00 | 17,620.00 | 16,902.91 | 680 |
| 2025-01-14 | 17,600.00 | 17,640.00 | 17,580.00 | 17,590.00 | 16,874.13 | 2,361 |
| 2025-01-13 | 17,680.00 | 17,740.00 | 17,600.00 | 17,600.00 | 16,883.72 | 5,137 |
| 2025-01-10 | 17,770.00 | 17,920.00 | 17,650.00 | 17,680.00 | 16,960.47 | 5,552 |
| 2025-01-09 | 17,770.00 | 17,810.00 | 17,710.00 | 17,750.00 | 17,027.62 | 3,747 |
| 2025-01-08 | 17,700.00 | 17,990.00 | 17,660.00 | 17,780.00 | 17,056.40 | 3,931 |
| 2025-01-07 | 17,670.00 | 17,750.00 | 17,620.00 | 17,700.00 | 16,979.65 | 5,743 |
| 2025-01-06 | 17,620.00 | 17,750.00 | 17,620.00 | 17,670.00 | 16,950.87 | 4,146 |
| 2025-01-03 | 17,630.00 | 17,770.00 | 17,610.00 | 17,630.00 | 16,912.50 | 6,017 |
| 2025-01-02 | 17,820.00 | 17,820.00 | 17,590.00 | 17,630.00 | 16,912.50 | 5,295 |
| 2024-12-30 | 17,760.00 | 17,820.00 | 17,660.00 | 17,700.00 | 16,979.65 | 5,783 |
| 2024-12-27 | 18,150.00 | 18,150.00 | 17,500.00 | 17,740.00 | 17,018.02 | 11,442 |
| 2024-12-26 | 18,410.00 | 18,420.00 | 18,280.00 | 18,350.00 | 16,763.81 | 13,202 |
| 2024-12-24 | 18,350.00 | 18,400.00 | 18,270.00 | 18,360.00 | 16,772.94 | 4,875 |
| 2024-12-23 | 18,140.00 | 18,380.00 | 18,130.00 | 18,360.00 | 16,772.94 | 6,045 |
| 2024-12-20 | 18,190.00 | 18,200.00 | 18,060.00 | 18,140.00 | 16,571.96 | 5,154 |
| 2024-12-19 | 18,160.00 | 18,180.00 | 18,090.00 | 18,170.00 | 16,599.37 | 4,500 |
| 2024-12-18 | 18,240.00 | 18,240.00 | 18,180.00 | 18,220.00 | 16,645.05 | 2,770 |
| 2024-12-17 | 18,150.00 | 18,280.00 | 18,150.00 | 18,190.00 | 16,617.64 | 3,939 |
| 2024-12-16 | 18,120.00 | 18,310.00 | 18,120.00 | 18,220.00 | 16,645.05 | 10,809 |
| 2024-12-13 | 17,960.00 | 18,200.00 | 17,960.00 | 18,150.00 | 16,581.10 | 10,933 |
| 2024-12-12 | 18,080.00 | 18,190.00 | 17,940.00 | 18,050.00 | 16,489.74 | 11,411 |
| 2024-12-11 | 18,040.00 | 18,080.00 | 17,930.00 | 18,080.00 | 16,517.15 | 7,044 |
| 2024-12-10 | 17,550.00 | 18,030.00 | 17,550.00 | 17,940.00 | 16,389.25 | 16,746 |
| 2024-12-09 | 18,100.00 | 18,140.00 | 17,740.00 | 17,760.00 | 16,224.81 | 19,532 |
| 2024-12-06 | 18,400.00 | 18,400.00 | 18,010.00 | 18,100.00 | 16,535.42 | 15,597 |
| 2024-12-05 | 18,440.00 | 18,440.00 | 18,260.00 | 18,270.00 | 16,690.72 | 5,967 |
| 2024-12-04 | 18,210.00 | 18,550.00 | 18,200.00 | 18,290.00 | 16,708.99 | 6,468 |
| 2024-12-03 | 18,400.00 | 18,550.00 | 18,400.00 | 18,450.00 | 16,855.16 | 9,120 |
| 2024-12-02 | 18,490.00 | 18,620.00 | 18,350.00 | 18,470.00 | 16,873.44 | 5,114 |
| 2024-11-29 | 18,660.00 | 18,660.00 | 18,480.00 | 18,480.00 | 16,882.57 | 4,364 |
| 2024-11-28 | 18,690.00 | 18,710.00 | 18,590.00 | 18,660.00 | 17,047.01 | 3,334 |
| 2024-11-27 | 18,570.00 | 18,600.00 | 18,470.00 | 18,590.00 | 16,983.06 | 4,891 |
| 2024-11-26 | 18,460.00 | 18,540.00 | 18,460.00 | 18,470.00 | 16,873.44 | 4,981 |
| 2024-11-25 | 18,540.00 | 18,640.00 | 18,420.00 | 18,460.00 | 16,864.30 | 8,538 |
| 2024-11-22 | 18,590.00 | 18,640.00 | 18,460.00 | 18,520.00 | 16,919.11 | 6,372 |
| 2024-11-21 | 18,730.00 | 18,730.00 | 18,480.00 | 18,570.00 | 16,964.79 | 4,317 |
| 2024-11-20 | 18,590.00 | 18,700.00 | 18,530.00 | 18,580.00 | 16,973.93 | 3,918 |
| 2024-11-19 | 18,460.00 | 18,600.00 | 18,450.00 | 18,600.00 | 16,992.20 | 2,171 |
| 2024-11-18 | 18,540.00 | 18,540.00 | 18,390.00 | 18,390.00 | 16,800.35 | 3,862 |
| 2024-11-15 | 17,830.00 | 18,300.00 | 17,830.00 | 18,260.00 | 16,681.59 | 7,216 |
| 2024-11-14 | 17,820.00 | 18,840.00 | 17,810.00 | 18,090.00 | 16,526.28 | 10,818 |
| 2024-11-13 | 18,430.00 | 18,430.00 | 17,830.00 | 17,830.00 | 16,288.76 | 16,982 |
| 2024-11-12 | 18,700.00 | 18,700.00 | 18,390.00 | 18,430.00 | 16,836.89 | 8,411 |
| 2024-11-11 | 18,760.00 | 18,760.00 | 18,570.00 | 18,650.00 | 17,037.88 | 14,567 |
| 2024-11-08 | 18,890.00 | 18,890.00 | 18,700.00 | 18,760.00 | 17,138.37 | 3,877 |
| 2024-11-07 | 18,690.00 | 18,830.00 | 18,680.00 | 18,730.00 | 17,110.96 | 2,675 |
| 2024-11-06 | 18,730.00 | 18,790.00 | 18,620.00 | 18,690.00 | 17,074.42 | 3,327 |
| 2024-11-05 | 18,700.00 | 18,790.00 | 18,660.00 | 18,720.00 | 17,101.83 | 5,700 |
| 2024-11-04 | 18,870.00 | 18,870.00 | 18,750.00 | 18,760.00 | 17,138.37 | 5,029 |
| 2024-11-01 | 18,800.00 | 18,800.00 | 18,620.00 | 18,790.00 | 17,165.77 | 5,381 |
| 2024-10-31 | 18,720.00 | 18,830.00 | 18,720.00 | 18,830.00 | 17,202.32 | 1,638 |
| 2024-10-30 | 18,680.00 | 18,850.00 | 18,680.00 | 18,720.00 | 17,101.83 | 3,956 |
| 2024-10-29 | 18,710.00 | 18,710.00 | 18,640.00 | 18,670.00 | 17,056.15 | 8,544 |
| 2024-10-28 | 18,690.00 | 18,860.00 | 18,690.00 | 18,710.00 | 17,092.69 | 1,734 |
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.