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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	26,150	25,950	25,950	26,150	25,850	1,473
September 03, 2025	26,100	26,100	26,100	26,150	25,900	2,096
September 02, 2025	26,050	26,000	26,000	26,050	25,900	465
September 01, 2025	26,050	26,000	26,000	26,050	25,750	1,711
August 29, 2025	25,900	25,900	25,900	25,950	25,850	1,731
August 28, 2025	26,050	25,900	25,900	26,050	25,850	1,585
August 27, 2025	26,000	26,050	26,050	26,050	25,800	1,424
August 26, 2025	25,750	26,000	26,000	26,000	25,750	3,624
August 25, 2025	25,800	25,750	25,750	25,875	25,700	3,312
August 22, 2025	26,000	25,750	25,750	26,000	25,500	1,594
August 21, 2025	25,850	25,700	25,700	25,850	25,650	1,435
August 20, 2025	25,850	25,850	25,850	25,850	25,450	2,580
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

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