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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	26,050	26,300	26,300	26,300	26,050	1,521
November 19, 2025	26,200	26,200	26,200	26,200	25,950	4,401
November 18, 2025	26,150	26,150	26,150	26,250	26,000	5,960
November 17, 2025	26,450	26,200	26,200	26,450	26,100	7,137
November 14, 2025	26,600	26,600	26,600	26,650	26,500	2,593
November 13, 2025	26,600	26,650	26,650	26,750	26,550	4,911
November 12, 2025	26,450	26,650	26,650	26,700	26,350	3,946
November 11, 2025	26,450	26,450	26,450	26,550	26,350	1,725
November 10, 2025	26,300	26,500	26,500	26,500	26,100	5,172
November 07, 2025	25,850	26,100	26,100	26,250	25,850	1,817
November 06, 2025	25,950	26,050	26,050	26,100	25,750	1,960
November 05, 2025	26,050	25,850	25,850	26,100	25,700	4,669
November 04, 2025	26,100	26,100	26,100	26,250	26,050	3,520
November 03, 2025	26,250	26,200	26,200	26,350	26,200	3,441
October 31, 2025	26,200	26,250	26,250	26,350	26,200	1,110
October 30, 2025	26,350	26,300	26,300	26,400	26,200	2,354
October 29, 2025	26,450	26,350	26,350	26,450	26,350	554
October 28, 2025	26,300	26,450	26,450	26,500	26,200	2,807
October 27, 2025	26,300	26,300	26,300	26,450	26,250	2,550
October 24, 2025	26,450	26,300	26,300	26,450	26,300	1,228
October 23, 2025	26,450	26,450	26,450	26,500	26,300	2,596
October 22, 2025	26,250	26,450	26,450	26,450	26,150	1,990
October 21, 2025	26,150	26,250	26,250	26,250	26,150	1,686
October 20, 2025	26,100	26,250	26,250	26,250	26,050	3,416
October 17, 2025	26,150	26,100	26,100	26,200	26,000	1,148
October 16, 2025	26,050	26,100	26,100	26,200	26,050	1,896
October 15, 2025	26,000	26,050	26,050	26,050	25,900	3,462
October 14, 2025	26,000	25,950	25,950	26,100	25,850	1,481
October 13, 2025	25,950	25,950	25,950	26,100	25,900	6,962
October 10, 2025	26,000	26,050	26,050	26,100	25,900	3,402
October 02, 2025	25,900	26,000	26,000	26,050	25,900	921
October 01, 2025	25,900	26,050	26,050	26,050	25,900	1,177
September 30, 2025	26,100	26,050	26,050	26,100	25,900	413
September 29, 2025	26,050	26,100	26,100	26,150	25,900	3,783
September 26, 2025	26,000	25,900	25,900	26,050	25,800	915
September 25, 2025	26,000	26,000	26,000	26,050	25,850	449
September 24, 2025	25,950	25,950	25,950	26,000	25,800	945
September 23, 2025	26,000	25,900	25,900	26,000	25,750	1,354
September 22, 2025	25,950	25,950	25,950	26,000	25,700	7,822
September 19, 2025	26,050	25,950	25,950	26,050	25,900	931
September 18, 2025	26,000	26,000	26,000	26,000	25,850	2,118
September 17, 2025	25,950	25,900	25,900	26,100	25,900	2,187
September 16, 2025	26,100	25,950	25,950	26,150	25,950	2,105
September 15, 2025	26,000	26,050	26,050	26,050	25,950	1,730
September 12, 2025	26,150	26,050	26,050	26,150	25,900	1,636
September 11, 2025	26,150	26,000	26,000	26,200	25,950	1,154
September 10, 2025	26,000	26,050	26,050	26,150	26,000	2,398
September 09, 2025	26,050	26,000	26,000	26,150	25,700	2,640
September 08, 2025	25,950	25,900	25,900	26,050	25,800	1,211
September 05, 2025	26,000	25,950	25,950	26,150	25,850	969

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