Kyungdong City Gas Co., Ltd - 267290.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20,300	20,500	20,500	20,550	20,150	11,366
November 06, 2025	20,400	20,400	20,400	20,500	20,050	8,776
November 05, 2025	20,250	20,100	20,100	20,300	19,870	20,393
November 04, 2025	20,400	20,250	20,250	20,600	20,250	12,776
November 03, 2025	20,600	20,400	20,400	20,700	20,400	19,199
October 31, 2025	20,700	20,500	20,500	20,700	20,500	11,139
October 30, 2025	20,850	20,700	20,700	20,900	20,600	15,499
October 29, 2025	20,900	20,850	20,850	21,100	20,800	43,295
October 28, 2025	20,950	20,950	20,950	21,050	20,850	6,640
October 27, 2025	21,000	20,950	20,950	21,050	20,700	21,486
October 24, 2025	20,800	21,000	21,000	21,000	20,650	5,801
October 23, 2025	20,900	20,800	20,800	20,950	20,750	11,925
October 22, 2025	20,650	20,900	20,900	20,900	20,500	13,647
October 21, 2025	20,600	20,700	20,700	20,750	20,550	24,848
October 20, 2025	20,400	20,500	20,500	20,550	20,200	18,825
October 17, 2025	20,300	20,350	20,350	20,400	20,250	12,918
October 16, 2025	20,450	20,350	20,350	20,550	20,250	31,486
October 15, 2025	20,200	20,350	20,350	20,400	20,150	14,829
October 14, 2025	20,200	20,150	20,150	20,200	20,050	5,686
October 13, 2025	20,200	20,200	20,200	20,300	19,990	4,595
October 10, 2025	20,200	20,200	20,200	20,350	20,150	8,451
October 02, 2025	20,200	20,200	20,200	20,300	20,050	6,969
October 01, 2025	20,000	20,050	20,050	20,150	19,990	12,917
September 30, 2025	20,250	20,050	20,050	20,300	20,000	10,031
September 29, 2025	20,000	20,250	20,250	20,250	20,000	4,765
September 26, 2025	20,350	20,150	20,150	20,350	19,960	17,480
September 25, 2025	20,400	20,350	20,350	20,400	20,200	9,160
September 24, 2025	20,650	20,400	20,400	20,650	20,250	7,015
September 23, 2025	20,700	20,550	20,550	20,700	20,400	5,212
September 22, 2025	20,600	20,550	20,550	20,700	20,500	7,575
September 19, 2025	20,650	20,500	20,500	20,800	20,350	14,341
September 18, 2025	20,750	20,700	20,700	20,800	20,600	2,853
September 17, 2025	20,600	20,750	20,750	20,900	20,550	8,075
September 16, 2025	20,700	20,600	20,600	20,800	20,500	14,673
September 15, 2025	20,500	20,700	20,700	20,750	20,500	11,131
September 12, 2025	20,600	20,500	20,500	20,600	20,300	7,725
September 11, 2025	20,350	20,400	20,400	20,800	20,250	8,212
September 10, 2025	20,400	20,400	20,400	20,500	20,150	15,437
September 09, 2025	20,100	20,350	20,350	20,350	20,100	9,705
September 08, 2025	20,050	20,050	20,050	20,200	19,930	4,524
September 05, 2025	20,250	20,050	20,050	20,250	19,050	8,956
September 04, 2025	20,150	20,200	20,200	20,200	19,960	4,744
September 03, 2025	20,050	20,050	20,050	20,150	19,810	3,727
September 02, 2025	19,960	20,150	20,150	20,150	19,960	1,553
September 01, 2025	19,920	20,150	20,150	20,150	19,880	18,972
August 29, 2025	20,150	19,910	19,910	20,150	19,910	9,914
August 28, 2025	19,850	20,150	20,150	20,150	19,810	16,957
August 27, 2025	19,980	19,850	19,850	20,100	19,810	24,076
August 26, 2025	19,880	19,980	19,980	20,150	19,780	10,495
August 25, 2025	19,730	19,880	19,880	19,910	19,730	10,830
August 22, 2025	19,710	19,730	19,730	19,930	19,630	7,352
August 21, 2025	19,700	19,710	19,710	19,890	19,660	22,306
August 20, 2025	19,810	19,700	19,700	19,810	19,400	22,798
August 19, 2025	20,100	19,810	19,810	20,300	19,800	22,776
August 18, 2025	20,100	20,100	20,100	20,500	20,050	8,270
August 14, 2025	20,000	20,300	20,300	20,350	20,000	7,165
August 13, 2025	20,450	20,100	20,100	20,550	20,000	18,491
August 12, 2025	20,250	20,400	20,400	20,450	20,250	5,053
August 11, 2025	20,450	20,250	20,250	20,600	20,250	5,901
August 08, 2025	20,350	20,650	20,650	20,700	20,300	13,124

Kyungdong City Gas Co., Ltd (267290.KS) KSC