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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	20,900	21,050	21,050	21,100	20,900	13,040
July 02, 2025	21,000	20,900	20,900	21,000	20,450	13,774
July 01, 2025	20,400	20,900	20,900	21,200	20,400	31,662
June 30, 2025	20,500	20,350	20,350	20,600	20,200	10,731
June 27, 2025	20,800	20,400	20,400	20,800	20,300	14,015
June 26, 2025	20,950	20,750	20,750	21,050	20,600	21,777
June 25, 2025	20,600	20,850	20,850	20,850	20,400	22,954
June 24, 2025	20,400	20,600	20,600	20,650	20,300	43,280
June 23, 2025	20,550	20,450	20,450	20,650	20,250	33,927
June 20, 2025	20,400	20,250	20,250	20,450	20,250	11,257
June 19, 2025	20,250	20,350	20,350	20,500	20,100	24,114
June 18, 2025	20,300	20,250	20,250	20,400	20,150	11,142
June 17, 2025	20,500	20,300	20,300	20,550	20,200	19,432
June 16, 2025	20,300	20,500	20,500	20,650	19,970	56,763
June 13, 2025	20,350	19,870	19,870	20,350	19,800	28,678
June 12, 2025	19,900	20,150	20,150	20,250	19,840	25,298
June 11, 2025	19,770	19,830	19,830	19,910	19,700	9,760
June 10, 2025	19,900	19,770	19,770	19,990	19,690	16,132
June 09, 2025	19,700	19,940	19,940	20,000	19,700	40,498
June 05, 2025	19,610	19,650	19,650	19,750	19,610	14,849
June 04, 2025	19,270	19,600	19,600	19,620	19,270	31,996
June 02, 2025	19,100	19,240	19,240	19,280	19,100	18,925
May 30, 2025	19,060	19,150	19,150	19,170	19,060	19,304
May 29, 2025	18,800	19,060	19,060	19,100	18,800	21,311
May 28, 2025	18,790	18,920	18,920	18,980	18,600	26,612
May 27, 2025	18,740	18,720	18,720	18,800	18,670	7,400
May 26, 2025	18,500	18,740	18,740	18,810	18,500	17,273
May 23, 2025	18,210	18,500	18,500	18,600	18,210	13,244
May 22, 2025	18,350	18,410	18,410	18,490	18,310	6,755

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