Korea Gas Corporation - 036460.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41,600	41,700	41,700	41,700	41,000	169,550
December 03, 2025	41,800	41,700	41,700	41,800	41,100	150,683
December 02, 2025	41,250	41,400	41,400	41,700	41,000	130,703
December 01, 2025	41,850	41,250	41,250	41,950	40,850	175,935
November 28, 2025	42,050	41,500	41,500	42,050	41,300	82,508
November 27, 2025	41,050	41,800	41,800	42,350	41,050	273,460
November 26, 2025	40,350	41,000	41,000	41,100	40,350	138,600
November 25, 2025	40,250	40,300	40,300	40,550	39,700	176,994
November 24, 2025	40,600	39,900	39,900	40,600	39,900	170,810
November 21, 2025	40,200	40,250	40,250	40,400	39,900	140,303
November 20, 2025	40,600	41,000	41,000	41,600	40,500	271,987
November 19, 2025	40,750	40,400	40,400	40,850	40,000	222,846
November 18, 2025	41,500	40,350	40,350	41,900	40,350	281,661
November 17, 2025	41,550	41,750	41,750	42,000	41,200	146,843
November 14, 2025	41,650	41,300	41,300	42,100	41,200	233,593
November 13, 2025	42,850	42,150	42,150	42,850	41,700	465,642
November 12, 2025	42,800	42,850	42,850	43,000	42,250	357,541
November 11, 2025	42,550	42,700	42,700	43,000	42,200	263,842
November 10, 2025	41,550	42,550	42,550	42,600	41,400	249,718
November 07, 2025	42,150	41,500	41,500	42,200	40,600	284,846
November 06, 2025	41,500	42,200	42,200	42,800	40,900	371,743
November 05, 2025	41,750	41,150	41,150	41,750	39,950	324,277
November 04, 2025	42,050	42,000	42,000	42,600	41,800	224,812
November 03, 2025	41,700	42,200	42,200	42,550	41,700	318,561
October 31, 2025	42,000	41,700	41,700	42,050	41,500	169,067
October 30, 2025	42,700	42,150	42,150	42,700	41,750	293,432
October 29, 2025	42,950	42,800	42,800	43,300	42,300	267,486
October 28, 2025	42,600	43,000	43,000	43,150	42,400	277,446
October 27, 2025	42,500	42,800	42,800	42,850	42,350	279,182
October 24, 2025	42,950	42,600	42,600	42,950	41,900	312,607
October 23, 2025	41,600	42,400	42,400	42,900	41,400	485,903
October 22, 2025	40,950	41,950	41,950	41,950	40,350	393,026
October 21, 2025	40,650	40,850	40,850	41,400	40,550	468,373
October 20, 2025	40,500	40,400	40,400	40,650	39,600	215,028
October 17, 2025	40,000	40,450	40,450	40,750	39,800	297,084
October 16, 2025	40,200	40,350	40,350	40,550	39,900	195,795
October 15, 2025	38,950	40,400	40,400	40,400	38,950	496,289
October 14, 2025	38,900	38,900	38,900	39,400	38,750	318,546
October 13, 2025	38,400	39,050	39,050	39,050	38,100	174,546
October 10, 2025	38,550	38,750	38,750	38,850	37,900	216,478
October 02, 2025	38,750	38,800	38,800	39,200	38,250	385,924
October 01, 2025	39,000	38,550	38,550	39,000	38,550	87,414
September 30, 2025	38,600	39,100	39,100	39,100	38,400	161,298
September 29, 2025	38,600	38,600	38,600	38,700	38,350	99,634
September 26, 2025	38,800	38,700	38,700	38,850	38,300	189,976
September 25, 2025	38,950	39,150	39,150	39,200	38,800	215,516
September 24, 2025	38,850	38,550	38,550	38,900	38,350	195,459
September 23, 2025	39,150	38,650	38,650	39,200	38,550	316,986
September 22, 2025	40,000	39,300	39,300	40,300	39,050	331,360
September 19, 2025	40,050	39,550	39,550	40,150	39,300	391,482
September 18, 2025	40,250	40,350	40,350	40,450	39,800	275,640
September 17, 2025	40,750	40,150	40,150	40,750	39,850	295,570
September 16, 2025	40,350	40,800	40,800	41,300	40,250	286,295
September 15, 2025	40,350	40,300	40,300	40,350	39,800	212,370
September 12, 2025	40,400	40,250	40,250	40,500	40,100	143,922
September 11, 2025	40,700	40,300	40,300	40,700	40,050	228,193
September 10, 2025	39,850	40,550	40,550	40,550	39,850	282,708
September 09, 2025	40,050	39,850	39,850	40,050	39,700	171,154
September 08, 2025	39,150	39,650	39,650	39,700	39,150	203,875
September 05, 2025	39,300	39,300	39,300	39,550	38,800	295,048

Korea Gas Corporation (036460.KS) KSC