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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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