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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39,300	39,050	39,050	39,300	38,750	181,232
January 13, 2026	38,900	39,250	39,250	39,250	38,700	251,562
January 12, 2026	38,600	38,600	38,600	38,700	38,250	198,952
January 09, 2026	38,250	38,200	38,200	38,300	38,000	131,935
January 08, 2026	38,700	38,100	38,100	38,700	38,100	351,354
January 07, 2026	39,000	38,450	38,450	39,050	38,350	245,442
January 06, 2026	38,550	38,950	38,950	39,100	38,550	239,624
January 05, 2026	38,500	38,450	38,450	38,950	38,350	235,099
January 02, 2026	39,250	38,400	38,400	39,250	38,250	339,400
December 30, 2025	39,550	39,300	39,300	39,550	39,100	304,280
December 29, 2025	39,800	39,400	39,400	39,950	39,150	336,154
December 26, 2025	40,950	40,700	39,245	41,000	40,500	362,184
December 24, 2025	41,000	40,850	40,850	41,000	40,800	171,929
December 23, 2025	41,050	40,950	40,950	41,400	40,750	312,562
December 22, 2025	40,950	40,900	40,900	41,050	40,500	221,186
December 19, 2025	41,100	40,600	40,600	41,150	40,500	372,149
December 18, 2025	41,400	40,900	40,900	41,500	40,400	249,834
December 17, 2025	42,250	41,750	41,750	42,250	41,400	241,807
December 16, 2025	42,100	41,950	41,950	42,500	41,650	494,387
December 15, 2025	41,750	42,100	42,100	42,350	41,500	198,704
December 12, 2025	41,400	42,000	42,000	42,150	41,250	213,903
December 11, 2025	41,700	41,400	41,400	41,700	41,100	496,613
December 10, 2025	42,000	41,400	41,400	42,000	41,300	187,557
December 09, 2025	42,400	41,950	41,950	42,400	41,800	156,651
December 08, 2025	42,600	42,400	42,400	42,600	42,050	162,730
December 05, 2025	41,650	42,400	42,400	42,800	41,600	277,590
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

Korea Gas Corporation (036460.KS) KSC