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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	20,500	20,550	20,550	20,600	20,250	9,366
August 06, 2025	20,150	20,500	20,500	20,500	20,150	6,041
August 05, 2025	20,200	20,300	20,300	20,350	20,100	13,534
August 04, 2025	19,700	20,150	20,150	20,300	19,610	15,730
August 01, 2025	20,350	19,680	19,680	20,350	19,590	50,243
July 31, 2025	20,350	20,300	20,300	20,450	20,100	27,313
July 30, 2025	20,350	20,300	20,300	20,500	20,200	11,215
July 29, 2025	20,150	20,350	20,350	20,400	19,960	17,649
July 28, 2025	20,400	20,150	20,150	20,550	20,000	67,593
July 25, 2025	20,400	20,450	20,450	20,500	20,200	11,284
July 24, 2025	20,500	20,400	20,400	20,650	20,300	12,230
July 23, 2025	20,700	20,600	20,600	20,800	20,400	25,125
July 22, 2025	21,150	20,750	20,750	21,150	20,600	20,828
July 21, 2025	21,000	21,150	21,150	21,150	20,850	12,720
July 18, 2025	21,400	21,000	21,000	21,500	20,900	18,075
July 17, 2025	21,600	21,500	21,500	21,650	21,000	22,565
July 16, 2025	22,500	21,600	21,600	22,500	21,000	28,840
July 15, 2025	22,650	22,250	22,250	22,650	22,250	22,725
July 14, 2025	22,700	22,750	22,750	22,800	22,400	17,602
July 11, 2025	22,400	22,550	22,550	22,700	22,050	28,953
July 10, 2025	22,350	22,350	22,350	22,800	22,000	43,802
July 09, 2025	21,100	22,300	22,300	22,300	21,000	103,043
July 08, 2025	20,850	21,100	21,100	21,150	20,650	11,080
July 07, 2025	21,000	21,000	21,000	21,150	20,500	12,785
July 04, 2025	21,050	21,050	21,050	21,400	20,800	16,831

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