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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	40,300	40,200	40,200	40,700	40,000	231,107
August 21, 2025	39,700	40,000	40,000	40,250	39,350	281,697
August 20, 2025	39,150	39,300	39,300	39,350	38,250	346,627
August 19, 2025	40,600	39,700	39,700	40,650	39,450	359,772
August 18, 2025	40,700	40,600	40,600	41,100	40,550	245,785
August 14, 2025	40,700	40,250	40,250	40,800	40,150	364,862
August 13, 2025	40,750	40,250	40,250	40,900	40,000	424,463
August 12, 2025	40,850	40,450	40,450	41,050	40,300	327,056
August 11, 2025	41,500	40,850	40,850	41,800	40,500	294,031
August 08, 2025	42,450	41,300	41,300	42,450	41,000	412,843
August 07, 2025	42,400	42,300	42,300	42,400	41,850	166,028
August 06, 2025	40,800	42,500	42,500	42,900	40,650	552,789
August 05, 2025	41,250	40,950	40,950	41,600	40,100	501,610
August 04, 2025	41,050	41,000	41,000	41,450	40,600	292,948
August 01, 2025	42,400	41,300	41,300	42,500	41,050	438,608
July 31, 2025	45,400	42,950	42,950	45,400	42,000	969,838
July 30, 2025	43,900	44,500	44,500	44,750	43,500	392,198
July 29, 2025	44,400	43,850	43,850	44,450	43,150	484,479
July 28, 2025	45,500	44,600	44,600	45,950	44,450	477,849
July 25, 2025	44,850	45,250	45,250	45,600	44,400	296,712
July 24, 2025	45,850	44,650	44,650	46,000	44,350	565,442
July 23, 2025	44,150	45,750	45,750	46,000	44,150	1.16M
July 22, 2025	44,650	43,700	43,700	44,900	43,500	375,193
July 21, 2025	44,550	44,900	44,900	44,900	43,900	352,117
July 18, 2025	44,600	44,050	44,050	44,650	43,600	361,603
July 17, 2025	44,700	44,600	44,600	45,300	43,750	447,778
July 16, 2025	45,600	44,500	44,500	46,250	44,350	623,202
July 15, 2025	46,150	45,850	45,850	46,750	45,500	502,731
July 14, 2025	45,650	46,150	46,150	46,300	45,400	492,233
July 11, 2025	45,400	45,500	45,500	45,850	44,850	509,320
July 10, 2025	45,800	45,700	45,700	46,200	44,400	996,843
July 09, 2025	44,600	44,800	44,800	44,950	43,400	583,256
July 08, 2025	43,850	44,800	44,800	45,100	43,600	1.1M
July 07, 2025	46,400	43,950	43,950	46,800	43,100	1.89M
July 04, 2025	45,750	47,350	47,350	49,350	44,900	5.55M
July 03, 2025	41,950	43,800	43,800	44,700	41,850	1.45M
July 02, 2025	41,700	41,450	41,450	41,750	40,300	403,801
July 01, 2025	42,000	41,500	41,500	42,450	41,200	682,930
June 30, 2025	39,900	41,650	41,650	42,100	39,850	955,453
June 27, 2025	40,700	39,850	39,850	41,350	39,700	478,200
June 26, 2025	41,100	40,900	40,900	41,150	39,650	888,653
June 25, 2025	40,500	41,900	41,900	45,300	40,300	4.23M
June 24, 2025	37,500	39,450	39,450	39,650	37,350	837,805
June 23, 2025	39,300	37,800	37,800	39,350	37,700	550,913
June 20, 2025	37,900	38,150	38,150	38,150	37,600	415,491
June 19, 2025	38,200	37,800	37,800	38,200	37,350	387,279
June 18, 2025	38,600	38,150	38,150	38,600	37,950	329,450
June 17, 2025	38,550	38,500	38,500	39,000	37,850	705,457
June 16, 2025	40,000	38,950	38,950	40,000	38,700	585,782
June 13, 2025	38,450	38,800	38,800	38,800	37,600	541,669
June 12, 2025	38,200	38,300	38,300	38,800	38,050	495,292
June 11, 2025	38,050	37,850	37,850	38,100	37,450	565,772
June 10, 2025	41,200	37,750	37,750	41,300	37,100	1.66M
June 09, 2025	40,950	41,500	41,500	42,300	40,650	526,847
June 05, 2025	41,000	40,350	40,350	41,500	39,350	470,892
June 04, 2025	40,200	40,600	40,600	40,700	39,000	451,115
June 02, 2025	42,000	39,900	39,900	42,050	39,250	672,020
May 30, 2025	40,600	41,350	41,350	41,500	40,450	529,549
May 29, 2025	40,950	40,200	40,200	41,300	39,850	413,879
May 28, 2025	40,950	40,500	40,500	41,375	40,300	516,310

Korea Gas Corporation (036460.KS) KSC