Incheon City Gas Co., Ltd. - 034590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,700	26,950	26,950	26,950	26,650	15,675
February 19, 2026	26,450	26,700	26,700	26,700	26,400	6,836
February 13, 2026	26,350	26,450	26,450	26,450	26,250	4,422
February 12, 2026	26,250	26,350	26,350	26,350	26,200	2,856
February 11, 2026	26,250	26,250	26,250	26,350	26,200	3,531
February 10, 2026	26,150	26,250	26,250	26,250	26,150	2,803
February 09, 2026	26,050	26,150	26,150	26,200	25,900	7,551
February 06, 2026	25,950	25,950	25,950	26,000	25,850	1,668
February 05, 2026	25,900	25,950	25,950	25,950	25,750	7,643
February 04, 2026	25,850	25,950	25,950	26,150	25,850	2,759
February 03, 2026	25,750	25,900	25,900	25,900	25,750	1,653
February 02, 2026	25,800	25,800	25,800	25,900	25,650	6,384
January 30, 2026	25,550	25,700	25,700	25,850	25,550	6,373
January 29, 2026	25,450	25,700	25,700	25,700	25,450	3,481
January 28, 2026	25,650	25,550	25,550	25,700	25,500	3,134
January 27, 2026	25,850	25,600	25,600	25,850	25,550	8,520
January 26, 2026	25,650	25,850	25,850	26,050	25,400	11,712
January 23, 2026	25,450	25,650	25,650	25,650	25,450	1,349
January 22, 2026	25,350	25,450	25,450	25,700	25,350	2,296
January 21, 2026	25,600	25,400	25,400	25,950	25,350	1,286
January 20, 2026	25,450	25,450	25,450	25,500	25,300	2,465
January 19, 2026	25,550	25,450	25,450	25,550	25,250	2,542
January 16, 2026	25,500	25,550	25,550	25,600	25,450	706
January 15, 2026	25,450	25,500	25,500	25,600	25,400	1,285
January 14, 2026	25,400	25,450	25,450	25,450	25,350	773
January 13, 2026	25,400	25,400	25,400	25,500	25,200	1,742
January 12, 2026	25,400	25,250	25,250	25,400	25,250	2,216
January 09, 2026	25,200	25,100	25,100	25,200	25,050	1,936
January 08, 2026	25,250	25,150	25,150	25,450	25,100	1,055
January 07, 2026	25,450	25,150	25,150	25,450	25,050	3,525
January 06, 2026	25,300	25,150	25,150	25,300	25,150	1,859
January 05, 2026	25,350	25,200	25,200	25,450	25,200	2,485
January 02, 2026	25,650	25,200	25,200	25,700	25,150	4,548
December 30, 2025	25,700	25,450	25,450	25,700	25,300	607
December 29, 2025	26,100	25,400	25,400	26,100	25,400	4,874
December 26, 2025	26,500	26,400	25,150	26,500	26,400	5,437
December 24, 2025	26,450	26,450	26,450	26,550	26,400	2,108
December 23, 2025	26,450	26,450	26,450	26,600	26,400	2,260
December 22, 2025	26,500	26,450	26,450	26,600	26,350	5,172
December 19, 2025	26,600	26,500	26,500	26,600	26,350	643
December 18, 2025	26,600	26,400	26,400	26,600	26,350	360
December 17, 2025	26,550	26,600	26,600	26,600	26,450	719
December 16, 2025	26,400	26,550	26,550	26,550	26,350	2,531
December 15, 2025	26,450	26,400	26,400	26,650	26,300	3,230
December 12, 2025	26,600	26,600	26,600	26,700	26,350	2,968
December 11, 2025	26,350	26,550	26,550	26,550	26,350	607
December 10, 2025	26,500	26,350	26,350	26,500	26,350	768
December 09, 2025	26,400	26,400	26,400	26,600	26,400	774
December 08, 2025	26,550	26,500	26,500	26,600	26,400	1,553
December 05, 2025	26,350	26,500	26,500	26,550	26,350	836
December 04, 2025	26,400	26,550	26,550	26,650	26,400	1,580
December 03, 2025	26,250	26,550	26,550	26,550	26,250	1,930
December 02, 2025	26,350	26,450	26,450	26,500	26,200	5,909
December 01, 2025	26,350	26,350	26,350	26,400	26,200	1,246
November 28, 2025	26,100	26,350	26,350	26,400	26,100	2,995
November 27, 2025	26,150	26,100	26,100	26,250	26,050	1,360
November 26, 2025	26,000	26,300	26,300	26,300	25,950	2,769
November 25, 2025	26,000	26,000	26,000	26,200	25,900	5,171
November 24, 2025	26,200	26,200	26,200	26,300	26,150	1,368
November 21, 2025	26,100	26,200	26,200	26,250	24,750	8,929

Incheon City Gas Co., Ltd. (034590.KS) KSC