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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	25,950	25,850	25,850	25,950	25,650	1,965
August 18, 2025	25,950	25,750	25,750	25,950	25,700	1,863
August 14, 2025	25,800	25,650	25,650	25,900	25,650	3,671
August 13, 2025	25,900	25,550	25,550	25,900	25,550	1,657
August 12, 2025	25,500	25,700	25,700	25,700	25,500	3,978
August 11, 2025	25,750	25,500	25,500	26,000	25,500	8,115
August 08, 2025	25,850	25,750	25,750	26,050	25,500	5,156
August 07, 2025	25,950	25,800	25,800	25,950	25,700	2,475
August 06, 2025	25,800	25,900	25,900	26,000	25,750	856
August 05, 2025	26,100	25,800	25,800	26,100	25,750	1,350
August 04, 2025	25,550	25,700	25,700	25,700	25,300	2,309
August 01, 2025	26,300	25,500	25,500	26,300	25,000	10,297
July 31, 2025	26,300	26,250	26,250	26,300	26,150	536
July 30, 2025	26,200	26,200	26,200	26,400	26,150	791
July 29, 2025	26,500	26,200	26,200	26,500	26,150	1,519
July 28, 2025	26,350	26,250	26,250	26,500	26,150	7,119
July 25, 2025	26,300	26,350	26,350	26,450	26,300	1,021
July 24, 2025	26,500	26,350	26,350	26,550	26,300	1,738
July 23, 2025	26,300	26,500	26,500	26,500	26,300	2,178
July 22, 2025	26,550	26,300	26,300	26,550	26,300	2,821
July 21, 2025	26,600	26,450	26,450	26,600	26,275	1,765
July 18, 2025	26,550	26,350	26,350	26,550	26,250	3,633
July 17, 2025	26,550	26,450	26,450	26,600	26,250	5,252
July 16, 2025	26,650	26,600	26,600	26,700	26,500	2,459
July 15, 2025	26,800	26,650	26,650	26,800	26,500	3,532
July 14, 2025	26,800	26,650	26,650	26,800	26,600	4,199
July 11, 2025	26,450	26,800	26,800	26,900	26,400	16,638
July 10, 2025	26,150	26,500	26,500	26,500	26,100	7,562
July 09, 2025	26,100	26,200	26,200	26,200	25,950	7,699
July 08, 2025	25,950	26,000	26,000	26,050	25,900	1,992
July 07, 2025	25,950	25,950	25,950	26,100	25,800	3,735
July 04, 2025	25,950	25,950	25,950	26,050	25,800	3,462
July 03, 2025	25,900	25,950	25,950	26,000	25,750	3,943
July 02, 2025	25,800	25,850	25,850	25,850	25,650	1,725
July 01, 2025	25,800	25,800	25,800	25,800	25,650	2,279
June 30, 2025	25,550	25,600	25,600	25,650	25,450	1,590
June 27, 2025	25,850	25,550	25,550	25,950	25,500	6,119
June 26, 2025	25,900	25,850	25,850	25,900	25,700	3,645
June 25, 2025	25,550	25,900	25,900	25,950	25,500	18,551
June 24, 2025	25,550	25,500	25,500	25,700	25,500	7,840
June 23, 2025	25,650	25,650	25,650	25,750	25,550	4,233
June 20, 2025	25,550	25,550	25,550	25,650	25,450	4,638
June 19, 2025	25,350	25,550	25,550	25,550	25,350	2,391
June 18, 2025	25,450	25,350	25,350	25,500	25,350	10,648
June 17, 2025	25,550	25,400	25,400	25,600	25,350	12,629
June 16, 2025	25,600	25,600	25,600	25,600	25,350	5,450
June 13, 2025	25,500	25,550	25,550	25,700	25,350	11,812
June 12, 2025	25,450	25,600	25,600	25,600	25,450	4,928
June 11, 2025	25,400	25,450	25,450	25,500	25,350	5,934
June 10, 2025	25,550	25,450	25,450	25,600	25,300	5,445
June 09, 2025	25,450	25,500	25,500	25,600	25,450	4,125
June 05, 2025	25,500	25,450	25,450	25,550	25,450	3,630
June 04, 2025	25,500	25,500	25,500	25,600	25,200	5,827
June 02, 2025	25,150	25,450	25,450	25,650	25,150	4,710
May 30, 2025	25,350	25,350	25,350	25,400	25,250	1,590
May 29, 2025	25,300	25,350	25,350	25,350	25,150	2,623
May 28, 2025	25,200	25,150	25,150	25,300	25,100	2,869
May 27, 2025	25,200	25,100	25,100	25,200	25,100	940
May 26, 2025	25,100	25,150	25,150	25,200	25,000	1,423
May 23, 2025	24,900	25,100	25,100	25,200	24,900	2,705

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