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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43,450	45,600	45,600	45,700	43,250	1.13M
February 19, 2026	42,500	42,850	42,850	43,550	42,450	367,754
February 13, 2026	42,400	42,000	42,000	42,700	41,750	294,439
February 12, 2026	42,300	42,650	42,650	42,850	42,100	421,188
February 11, 2026	42,600	42,100	42,100	42,650	41,850	296,320
February 10, 2026	41,600	42,750	42,750	43,000	41,350	743,325
February 09, 2026	41,100	41,400	41,400	41,550	40,850	367,075
February 06, 2026	40,750	40,750	40,750	40,800	39,750	292,542
February 05, 2026	40,850	41,450	41,450	41,450	40,700	504,363
February 04, 2026	40,200	41,050	41,050	41,150	40,075	437,783
February 03, 2026	39,500	40,450	40,450	40,450	39,350	379,467
February 02, 2026	39,500	39,400	39,400	39,950	38,800	355,525
January 30, 2026	40,650	40,150	40,150	40,650	39,950	365,355
January 29, 2026	39,900	40,850	40,850	40,900	39,400	517,012
January 28, 2026	40,400	39,900	39,900	40,400	39,800	386,479
January 27, 2026	40,700	40,350	40,350	40,700	40,250	323,267
January 26, 2026	40,900	40,200	40,200	41,000	40,100	336,607
January 23, 2026	41,050	40,850	40,850	41,100	40,500	346,133
January 22, 2026	40,600	41,250	41,250	41,550	40,500	643,536
January 21, 2026	42,200	40,250	40,250	42,250	39,950	895,758
January 20, 2026	38,850	40,800	40,800	40,950	38,800	887,064
January 19, 2026	38,900	38,650	38,650	38,950	38,450	339,179
January 16, 2026	39,250	39,050	39,050	39,300	38,850	241,748
January 15, 2026	39,200	39,100	39,100	39,450	38,800	280,082
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

Korea Gas Corporation (036460.KS) KSC