Kyungdong City Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,750.00 | 18,890.00 | 18,680.00 | 18,690.00 | 17,074.42 | 5,242 |
| 2024-10-24 | 18,800.00 | 18,890.00 | 18,720.00 | 18,760.00 | 17,138.37 | 2,312 |
| 2024-10-23 | 18,770.00 | 18,850.00 | 18,710.00 | 18,800.00 | 17,174.91 | 3,532 |
| 2024-10-22 | 18,820.00 | 18,880.00 | 18,680.00 | 18,770.00 | 17,147.50 | 6,053 |
| 2024-10-21 | 18,740.00 | 18,900.00 | 18,740.00 | 18,850.00 | 17,220.59 | 7,336 |
| 2024-10-18 | 18,820.00 | 18,890.00 | 18,770.00 | 18,860.00 | 17,229.72 | 1,318 |
| 2024-10-17 | 18,830.00 | 18,890.00 | 18,780.00 | 18,810.00 | 17,184.05 | 2,566 |
| 2024-10-16 | 18,900.00 | 18,900.00 | 18,790.00 | 18,820.00 | 17,193.18 | 3,461 |
| 2024-10-15 | 18,910.00 | 18,970.00 | 18,780.00 | 18,850.00 | 17,220.59 | 5,355 |
| 2024-10-14 | 18,990.00 | 18,990.00 | 18,810.00 | 18,850.00 | 17,220.59 | 4,804 |
| 2024-10-11 | 18,910.00 | 18,940.00 | 18,830.00 | 18,880.00 | 17,247.99 | 3,907 |
| 2024-10-10 | 18,930.00 | 18,960.00 | 18,800.00 | 18,890.00 | 17,257.13 | 8,247 |
| 2024-10-08 | 19,000.00 | 19,150.00 | 18,900.00 | 18,910.00 | 17,275.40 | 9,231 |
| 2024-10-07 | 18,960.00 | 19,230.00 | 18,960.00 | 18,990.00 | 17,348.49 | 6,281 |
| 2024-10-04 | 18,870.00 | 19,080.00 | 18,870.00 | 18,960.00 | 17,321.08 | 7,590 |
| 2024-10-02 | 19,000.00 | 19,000.00 | 18,900.00 | 18,950.00 | 17,311.94 | 5,194 |
| 2024-09-30 | 18,960.00 | 19,050.00 | 18,900.00 | 18,960.00 | 17,321.08 | 6,103 |
| 2024-09-27 | 19,010.00 | 19,040.00 | 18,900.00 | 18,960.00 | 17,321.08 | 10,955 |
| 2024-09-26 | 18,990.00 | 19,000.00 | 18,860.00 | 19,000.00 | 17,357.62 | 7,547 |
| 2024-09-25 | 19,000.00 | 19,030.00 | 18,900.00 | 18,990.00 | 17,348.49 | 4,705 |
| 2024-09-24 | 19,000.00 | 19,070.00 | 18,880.00 | 19,000.00 | 17,357.62 | 6,647 |
| 2024-09-23 | 19,000.00 | 19,090.00 | 18,860.00 | 19,000.00 | 17,357.62 | 4,966 |
| 2024-09-20 | 18,830.00 | 19,060.00 | 18,830.00 | 19,000.00 | 17,357.62 | 4,176 |
| 2024-09-19 | 18,900.00 | 18,940.00 | 18,730.00 | 18,930.00 | 17,293.67 | 5,229 |
| 2024-09-13 | 18,740.00 | 18,890.00 | 18,740.00 | 18,850.00 | 17,220.59 | 3,837 |
| 2024-09-12 | 18,610.00 | 18,850.00 | 18,610.00 | 18,710.00 | 17,092.69 | 5,054 |
| 2024-09-11 | 18,740.00 | 18,830.00 | 18,640.00 | 18,700.00 | 17,083.55 | 2,856 |
| 2024-09-10 | 18,670.00 | 18,800.00 | 18,670.00 | 18,740.00 | 17,120.10 | 3,696 |
| 2024-09-09 | 18,550.00 | 19,130.00 | 18,540.00 | 18,670.00 | 17,056.15 | 8,821 |
| 2024-09-06 | 18,710.00 | 18,890.00 | 18,570.00 | 18,640.00 | 17,028.74 | 12,701 |
| 2024-09-05 | 18,720.00 | 18,880.00 | 18,710.00 | 18,720.00 | 17,101.83 | 4,588 |
| 2024-09-04 | 18,930.00 | 18,960.00 | 18,620.00 | 18,720.00 | 17,101.83 | 13,212 |
| 2024-09-03 | 19,000.00 | 19,040.00 | 18,900.00 | 18,930.00 | 17,293.67 | 2,658 |
| 2024-09-02 | 18,870.00 | 18,970.00 | 18,820.00 | 18,900.00 | 17,266.27 | 9,191 |
| 2024-08-30 | 18,970.00 | 19,050.00 | 18,860.00 | 18,900.00 | 17,266.27 | 6,281 |
| 2024-08-29 | 18,960.00 | 19,090.00 | 18,920.00 | 18,970.00 | 17,330.21 | 5,341 |
| 2024-08-28 | 19,090.00 | 19,160.00 | 18,970.00 | 18,980.00 | 17,339.35 | 10,852 |
| 2024-08-27 | 19,210.00 | 19,210.00 | 19,090.00 | 19,090.00 | 17,439.84 | 5,624 |
| 2024-08-26 | 19,080.00 | 19,220.00 | 19,060.00 | 19,130.00 | 17,476.38 | 4,772 |
| 2024-08-23 | 19,030.00 | 19,090.00 | 18,990.00 | 19,060.00 | 17,412.44 | 8,351 |
| 2024-08-22 | 19,130.00 | 19,220.00 | 19,040.00 | 19,070.00 | 17,421.57 | 11,513 |
| 2024-08-21 | 19,130.00 | 19,220.00 | 19,100.00 | 19,130.00 | 17,476.38 | 6,267 |
| 2024-08-20 | 19,080.00 | 19,220.00 | 19,080.00 | 19,150.00 | 17,494.66 | 4,502 |
| 2024-08-19 | 19,250.00 | 19,300.00 | 19,070.00 | 19,080.00 | 17,430.71 | 13,107 |
| 2024-08-16 | 19,260.00 | 19,300.00 | 19,210.00 | 19,240.00 | 17,576.88 | 5,480 |
| 2024-08-14 | 19,300.00 | 19,320.00 | 19,210.00 | 19,230.00 | 17,567.74 | 5,646 |
| 2024-08-13 | 19,280.00 | 19,440.00 | 19,220.00 | 19,230.00 | 17,567.74 | 11,115 |
| 2024-08-12 | 19,050.00 | 19,230.00 | 18,960.00 | 19,220.00 | 17,558.60 | 10,344 |
| 2024-08-09 | 19,270.00 | 19,270.00 | 18,990.00 | 19,050.00 | 17,403.30 | 10,421 |
| 2024-08-08 | 19,070.00 | 19,200.00 | 18,850.00 | 18,990.00 | 17,348.49 | 6,092 |
| 2024-08-07 | 18,900.00 | 19,200.00 | 18,870.00 | 19,070.00 | 17,421.57 | 9,705 |
| 2024-08-06 | 18,310.00 | 19,040.00 | 18,310.00 | 18,900.00 | 17,266.27 | 40,910 |
| 2024-08-05 | 19,240.00 | 19,240.00 | 18,130.00 | 18,250.00 | 16,672.45 | 71,023 |
| 2024-08-02 | 19,320.00 | 19,430.00 | 19,230.00 | 19,250.00 | 17,586.01 | 20,226 |
| 2024-08-01 | 19,550.00 | 19,590.00 | 19,340.00 | 19,420.00 | 17,741.32 | 39,139 |
| 2024-07-31 | 19,330.00 | 19,730.00 | 19,240.00 | 19,480.00 | 17,796.13 | 26,663 |
| 2024-07-30 | 19,350.00 | 19,440.00 | 19,290.00 | 19,330.00 | 17,659.10 | 5,732 |
| 2024-07-29 | 19,300.00 | 19,690.00 | 19,300.00 | 19,340.00 | 17,668.23 | 12,463 |
| 2024-07-26 | 19,180.00 | 19,300.00 | 19,180.00 | 19,260.00 | 17,595.15 | 8,763 |
| 2024-07-25 | 19,360.00 | 19,360.00 | 19,180.00 | 19,250.00 | 17,586.01 | 29,813 |
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.